Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.920
+0.040 (1.03%)
At close: Mar 27, 2026
FRA:HE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.89 | 3.92 | 3.83 | 3.92 | 3.92 | 1.03% | 75 |
| Mar 26, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -2.56% | - |
| Mar 25, 2026 | 3.89 | 3.98 | 3.88 | 3.98 | 3.98 | 4.35% | 90 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.81 | 3.82 | 3.82 | -1.80% | - |
| Mar 23, 2026 | 3.81 | 3.89 | 3.79 | 3.89 | 3.89 | -2.61% | - |
| Mar 20, 2026 | 3.98 | 3.99 | 3.88 | 3.99 | 3.99 | 2.36% | 100 |
| Mar 19, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -2.31% | - |
| Mar 18, 2026 | 4.18 | 4.18 | 3.99 | 3.99 | 3.99 | -3.48% | - |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | 2.17% | - |
| Mar 16, 2026 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | 0.15% | - |
| Mar 13, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 1.92% | - |
| Mar 12, 2026 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -1.15% | - |
| Mar 11, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | -1.04% | - |
| Mar 10, 2026 | 4.07 | 4.07 | 4.04 | 4.05 | 4.05 | 1.60% | - |
| Mar 9, 2026 | 3.99 | 4.09 | 3.98 | 3.99 | 3.99 | -0.55% | 30 |
| Mar 6, 2026 | 4.11 | 4.11 | 4.01 | 4.01 | 4.01 | -2.15% | - |
| Mar 5, 2026 | 4.09 | 4.10 | 4.06 | 4.10 | 4.10 | -0.49% | - |
| Mar 4, 2026 | 4.15 | 4.15 | 4.06 | 4.12 | 4.12 | 0.49% | - |
| Mar 3, 2026 | 4.31 | 4.31 | 4.10 | 4.10 | 4.10 | -5.45% | - |
| Mar 2, 2026 | 4.29 | 4.33 | 4.28 | 4.33 | 4.33 | -0.28% | - |
| Feb 27, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.88% | - |
| Feb 26, 2026 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -0.42% | - |
| Feb 25, 2026 | 4.32 | 4.33 | 4.29 | 4.33 | 4.33 | 0.05% | - |
| Feb 24, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.60% | - |
| Feb 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 2.14% | - |
| Feb 20, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 2.04% | - |
| Feb 19, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -3.55% | - |
| Feb 18, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | -0.19% | - |
| Feb 17, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | 0.42% | - |
| Feb 16, 2026 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | 1.04% | - |
| Feb 13, 2026 | 4.24 | 4.24 | 4.17 | 4.22 | 4.22 | 1.59% | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -1.75% | - |
| Feb 11, 2026 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 2.22% | - |
| Feb 10, 2026 | 4.19 | 4.29 | 4.14 | 4.14 | 4.14 | 0.24% | 470 |
| Feb 9, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.10% | - |
| Feb 6, 2026 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 1.85% | - |
| Feb 5, 2026 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | -2.29% | - |
| Feb 4, 2026 | 4.18 | 4.19 | 4.15 | 4.19 | 4.19 | 2.69% | - |
| Feb 3, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.83% | - |
| Feb 2, 2026 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 0.97% | - |
| Jan 30, 2026 | 4.11 | 4.12 | 4.09 | 4.12 | 4.12 | 1.48% | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 1.70% | - |
| Jan 28, 2026 | 4.01 | 4.01 | 3.97 | 3.99 | 3.99 | 1.06% | - |
| Jan 27, 2026 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.70% | - |
| Jan 26, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.10% | - |
| Jan 23, 2026 | 4.05 | 4.05 | 3.98 | 3.98 | 3.98 | -2.11% | - |
| Jan 22, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | 0.20% | 5,000 |
| Jan 21, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -1.98% | - |
| Jan 20, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -1.10% | - |
| Jan 19, 2026 | 4.14 | 4.19 | 4.14 | 4.19 | 4.19 | 1.11% | - |