Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 4.208
+0.084 (2.04%)
At close: Feb 20, 2026
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jan 15, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 2.13% | - |
| Jan 14, 2026 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | 1.41% | - |
| Jan 13, 2026 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.02% | - |
| Jan 12, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.25% | - |
| Jan 9, 2026 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -1.31% | - |
| Jan 8, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 1.08% | - |
| Jan 7, 2026 | 4.03 | 4.11 | 4.03 | 4.08 | 4.08 | 1.69% | - |
| Jan 6, 2026 | 3.98 | 4.01 | 3.95 | 4.01 | 4.01 | 1.11% | - |
| Jan 5, 2026 | 4.00 | 4.00 | 3.92 | 3.97 | 3.97 | 0.05% | - |
| Jan 2, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.12% | - |
| Dec 30, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.36% | - |
| Dec 29, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | 0.15% | - |
| Dec 23, 2025 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 1.03% | - |
| Dec 22, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -1.42% | - |
| Dec 19, 2025 | 3.94 | 3.95 | 3.93 | 3.95 | 3.95 | 0.87% | - |
| Dec 18, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 0.05% | - |
| Dec 17, 2025 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -0.76% | - |
| Dec 16, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -0.55% | - |
| Dec 15, 2025 | 3.97 | 3.97 | 3.94 | 3.96 | 3.96 | 1.02% | - |
| Dec 12, 2025 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | 1.34% | - |
| Dec 11, 2025 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | -1.02% | - |
| Dec 10, 2025 | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | -0.41% | - |
| Dec 9, 2025 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.86% | - |
| Dec 8, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.15% | - |