The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 159.86
+0.42 (0.26%)
At close: Sep 29, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 159.72 | 159.86 | 159.72 | 159.86 | 159.86 | 0.26% | 50 |
| Sep 26, 2025 | 157.98 | 159.44 | 157.98 | 159.44 | 159.44 | -1.51% | 3 |
| Sep 25, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0.62% | 60 |
| Sep 24, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | -0.84% | 60 |
| Sep 23, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0.88% | 60 |
| Sep 22, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | -0.73% | 60 |
| Sep 19, 2025 | 160.46 | 162.00 | 160.46 | 162.00 | 162.00 | 1.04% | 60 |
| Sep 18, 2025 | 161.32 | 161.32 | 160.34 | 160.34 | 160.34 | -1.34% | 6 |
| Sep 17, 2025 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 3.49% | 16 |
| Sep 16, 2025 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -0.19% | 16 |
| Sep 15, 2025 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -0.10% | 16 |
| Sep 12, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.35% | 16 |
| Sep 11, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 0.68% | 16 |
| Sep 10, 2025 | 159.64 | 159.64 | 157.00 | 157.00 | 157.00 | -0.96% | 16 |
| Sep 9, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 0.74% | 10 |
| Sep 8, 2025 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -0.43% | 10 |
| Sep 5, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 0.22% | 10 |
| Sep 4, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.79% | 10 |
| Sep 3, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | 0.04% | 10 |
| Sep 2, 2025 | 156.18 | 158.90 | 156.18 | 158.90 | 158.90 | 0.98% | 10 |
| Sep 1, 2025 | 155.86 | 157.36 | 155.86 | 157.36 | 157.36 | 0.65% | 31 |
| Aug 29, 2025 | 153.56 | 156.34 | 153.56 | 156.34 | 156.34 | 0.64% | 22 |
| Aug 28, 2025 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | -2.20% | 76 |
| Aug 27, 2025 | 157.10 | 158.84 | 157.10 | 158.84 | 158.84 | 2.73% | 76 |
| Aug 26, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | 0.22% | 35 |
| Aug 25, 2025 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | 0.22% | 35 |
| Aug 22, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | -1.05% | 35 |
| Aug 21, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | -0.89% | 35 |
| Aug 20, 2025 | 154.74 | 156.98 | 154.74 | 156.98 | 156.98 | 3.26% | 35 |
| Aug 19, 2025 | 152.20 | 152.20 | 152.02 | 152.02 | 152.02 | 0.32% | 80 |
| Aug 18, 2025 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | -1.41% | 281 |
| Aug 15, 2025 | 152.66 | 153.70 | 152.66 | 153.70 | 153.70 | 0.41% | 13 |
| Aug 14, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 151.90 | 1.02% | 348 |
| Aug 13, 2025 | 150.28 | 151.54 | 150.28 | 151.54 | 150.38 | 0.62% | 171 |
| Aug 12, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.44 | -5.09% | 87 |
| Aug 11, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 157.46 | 0.27% | 515 |
| Aug 8, 2025 | 160.36 | 160.36 | 158.26 | 158.26 | 157.04 | -1.58% | 261 |
| Aug 7, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.57 | -1.01% | 31 |
| Aug 6, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 161.19 | -2.03% | 116 |
| Aug 5, 2025 | 164.12 | 165.92 | 164.12 | 165.80 | 164.53 | 1.98% | 845 |
| Aug 4, 2025 | 162.48 | 163.90 | 162.48 | 162.58 | 161.33 | 0.48% | 1,047 |
| Aug 1, 2025 | 161.92 | 161.92 | 161.80 | 161.80 | 160.56 | -1.64% | - |
| Jul 31, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.24 | -0.60% | 507 |
| Jul 30, 2025 | 161.16 | 170.18 | 160.64 | 165.50 | 164.23 | 2.67% | 1,777 |
| Jul 29, 2025 | 158.66 | 161.78 | 158.66 | 161.20 | 159.96 | 1.02% | 728 |
| Jul 28, 2025 | 158.76 | 160.10 | 158.76 | 159.58 | 158.35 | 2.26% | 998 |
| Jul 25, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | 154.86 | 0.87% | 596 |
| Jul 24, 2025 | 154.86 | 154.86 | 153.86 | 154.72 | 153.53 | 0.64% | 848 |
| Jul 23, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 152.56 | 2.06% | 456 |
| Jul 22, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 149.48 | 1.81% | 516 |