Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.686
-0.114 (-3.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:HE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | 1.17% | 800 |
| Jun 1, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.16% | - |
| May 29, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.89% | - |
| May 28, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.21% | - |
| May 27, 2026 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | - |
| May 26, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.47% | - |
| May 25, 2026 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | 0.68% | - |
| May 22, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | 0.47% | - |
| May 21, 2026 | 3.83 | 3.83 | 3.82 | 3.82 | 3.82 | 0.63% | - |
| May 20, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | - |
| May 19, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | 0.58% | - |
| May 18, 2026 | 3.74 | 3.77 | 3.71 | 3.77 | 3.77 | -0.84% | 2 |
| May 15, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -1.09% | - |
| May 14, 2026 | 3.85 | 3.95 | 3.80 | 3.84 | 3.84 | 0.89% | 1,000 |
| May 13, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -1.09% | - |
| May 12, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.10% | 930 |
| May 11, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | 0.10% | 100 |
| May 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | - |
| May 7, 2026 | 3.98 | 3.98 | 3.84 | 3.88 | 3.88 | -1.02% | 3,300 |
| May 6, 2026 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | 1.03% | - |
| May 5, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| May 4, 2026 | 4.01 | 4.01 | 3.87 | 3.87 | 3.87 | -5.70% | 4,800 |
| Apr 30, 2026 | 3.90 | 4.10 | 3.88 | 4.10 | 4.10 | 3.90% | 5,000 |
| Apr 29, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -2.03% | - |
| Apr 28, 2026 | 4.06 | 4.17 | 4.03 | 4.03 | 4.03 | -0.59% | 2,400 |
| Apr 27, 2026 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | 0.35% | - |
| Apr 24, 2026 | 4.12 | 4.18 | 4.04 | 4.04 | 4.04 | -0.44% | 100 |
| Apr 23, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -0.34% | - |
| Apr 22, 2026 | 4.08 | 4.08 | 4.06 | 4.07 | 4.07 | -0.34% | - |
| Apr 21, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | 0.89% | - |
| Apr 20, 2026 | 4.18 | 4.18 | 4.04 | 4.05 | 4.05 | 0.55% | 300 |
| Apr 17, 2026 | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | -1.27% | - |
| Apr 16, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.08 | -0.44% | - |
| Apr 15, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.11% | - |
| Apr 14, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 4.15 | 0.78% | - |
| Apr 13, 2026 | 4.10 | 4.12 | 4.10 | 4.11 | 4.11 | 0.64% | - |
| Apr 10, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -0.15% | - |
| Apr 9, 2026 | 4.08 | 4.11 | 4.08 | 4.09 | 4.09 | 0.34% | - |
| Apr 8, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | 0.29% | - |
| Apr 7, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 2.31% | 70 |
| Apr 2, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 0.15% | - |
| Apr 1, 2026 | 4.03 | 4.03 | 3.95 | 3.97 | 3.97 | 0.66% | - |
| Mar 31, 2026 | 3.95 | 3.95 | 3.93 | 3.94 | 3.94 | 1.70% | - |
| Mar 30, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | -1.07% | - |
| 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 |