Hera S.p.A. (FRA:HE9)
Germany · Delayed Price · Currency is EUR 3.862
+0.032 (0.84%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 3.75 | 3.76 | 3.73 | 3.73 | 3.73 | 0.48% | - |
| Jul 9, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -1.28% | - |
| Jul 8, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 0.27% | - |
| Jul 7, 2026 | 3.76 | 3.87 | 3.74 | 3.75 | 3.75 | 1.08% | 13,000 |
| Jul 6, 2026 | 3.77 | 3.79 | 3.71 | 3.71 | 3.71 | -0.54% | 303 |
| Jul 3, 2026 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 1.69% | - |
| Jul 2, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 2.00% | - |
| Jul 1, 2026 | 3.61 | 3.61 | 3.55 | 3.60 | 3.60 | 0.11% | - |
| Jun 30, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.55% | - |
| Jun 29, 2026 | 3.64 | 3.64 | 3.59 | 3.61 | 3.61 | -0.33% | - |
| Jun 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.22% | - |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.63% | - |
| Jun 24, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -0.22% | - |
| Jun 23, 2026 | 3.56 | 3.67 | 3.56 | 3.57 | 3.57 | -0.11% | 700 |
| Jun 22, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.22% | 500 |
| Jun 19, 2026 | 3.73 | 3.74 | 3.73 | 3.74 | 3.58 | -0.80% | - |
| Jun 18, 2026 | 3.76 | 3.77 | 3.70 | 3.77 | 3.61 | 1.73% | 530 |