Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.524
-0.104 (-2.87%)
At close: Sep 18, 2026
FRA:HE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.67 | 3.67 | 3.52 | 3.52 | 3.52 | -2.87% | - |
| Sep 17, 2026 | 3.63 | 3.63 | 3.61 | 3.63 | 3.63 | 1.45% | - |
| Sep 16, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 1.53% | - |
| Sep 15, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | - |
| Sep 14, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.17% | - |
| Sep 11, 2026 | 3.59 | 3.66 | 3.58 | 3.58 | 3.58 | -0.44% | 950 |
| Sep 10, 2026 | 3.62 | 3.62 | 3.59 | 3.60 | 3.60 | -0.28% | - |
| Sep 9, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -0.99% | - |
| Sep 8, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | 0.05% | - |
| Sep 7, 2026 | 3.69 | 3.73 | 3.64 | 3.64 | 3.64 | -0.55% | 550 |
| Sep 4, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.99% | - |
| Sep 3, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.44% | - |
| Sep 2, 2026 | 3.77 | 3.77 | 3.64 | 3.64 | 3.64 | -1.73% | 10 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.71 | 3.71 | 3.71 | -1.70% | - |
| Aug 31, 2026 | 3.77 | 3.77 | 3.75 | 3.77 | 3.77 | - | - |
| Aug 28, 2026 | 3.77 | 3.77 | 3.75 | 3.77 | 3.77 | 0.80% | - |
| Aug 27, 2026 | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -3.11% | - |
| Aug 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.84% | - |
| Aug 25, 2026 | 3.86 | 3.96 | 3.83 | 3.83 | 3.83 | 0.52% | 1 |
| Aug 24, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.21% | - |
| Aug 21, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 0.63% | - |
| Aug 20, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 0.05% | - |
| Aug 19, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 1.01% | - |
| Aug 18, 2026 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.95% | - |
| Aug 17, 2026 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | 0.11% | - |
| Aug 14, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.58% | - |
| Aug 13, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.16% | - |
| Aug 12, 2026 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | 0.37% | - |
| Aug 11, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.58% | - |
| Aug 10, 2026 | 3.90 | 3.90 | 3.79 | 3.81 | 3.81 | 0.63% | 300 |
| Aug 7, 2026 | 3.82 | 3.82 | 3.77 | 3.79 | 3.79 | -0.16% | - |
| Aug 6, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.58% | - |
| Aug 5, 2026 | 3.82 | 3.85 | 3.81 | 3.81 | 3.81 | -0.21% | - |
| Aug 4, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 1.54% | - |
| Aug 3, 2026 | 3.78 | 3.78 | 3.74 | 3.76 | 3.76 | 0.91% | - |
| Jul 31, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -1.84% | - |
| Jul 30, 2026 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.64% | 125 |
| Jul 29, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -1.87% | - |
| Jul 28, 2026 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | 0.05% | - |
| Jul 27, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | 0.58% | - |
| Jul 24, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 0.16% | - |
| Jul 23, 2026 | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -1.34% | - |
| Jul 22, 2026 | 3.84 | 3.87 | 3.83 | 3.87 | 3.87 | 1.42% | - |
| Jul 21, 2026 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | -0.73% | - |
| Jul 20, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.13% | - |
| Jul 17, 2026 | 3.87 | 3.89 | 3.80 | 3.89 | 3.89 | 1.94% | 100 |
| Jul 16, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | 0.21% | - |
| Jul 15, 2026 | 3.83 | 3.83 | 3.79 | 3.81 | 3.81 | 0.26% | - |
| Jul 14, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | 0.69% | - |
| Jul 13, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 1.02% | - |