The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 182.02
-5.14 (-2.75%)
At close: Mar 27, 2026
FRA:HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -2.75% | - |
| Mar 26, 2026 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | 1.13% | - |
| Mar 25, 2026 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | 0.24% | - |
| Mar 24, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | 3.29% | - |
| Mar 23, 2026 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | -1.53% | - |
| Mar 20, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | -1.99% | - |
| Mar 19, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.26% | - |
| Mar 18, 2026 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | -0.58% | - |
| Mar 17, 2026 | 190.54 | 190.54 | 188.66 | 188.66 | 188.66 | -0.84% | 25 |
| Mar 16, 2026 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 1.53% | - |
| Mar 13, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.01% | - |
| Mar 12, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0.05% | - |
| Mar 11, 2026 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | -1.89% | - |
| Mar 10, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | -0.24% | - |
| Mar 9, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | -1.45% | - |
| Mar 6, 2026 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | -2.37% | - |
| Mar 5, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | -0.93% | - |
| Mar 4, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -0.59% | - |
| Mar 3, 2026 | 200.75 | 201.95 | 200.75 | 201.95 | 201.95 | 0.22% | 7 |
| Mar 2, 2026 | 198.90 | 201.50 | 198.46 | 201.50 | 201.50 | 3.45% | 94 |
| Feb 27, 2026 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | 0.63% | - |
| Feb 26, 2026 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | -0.22% | - |
| Feb 25, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | 1.55% | - |
| Feb 24, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | 2.28% | - |
| Feb 23, 2026 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | 0.30% | - |
| Feb 20, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.48% | - |
| Feb 19, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | 1.50% | - |
| Feb 18, 2026 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | 0.18% | - |
| Feb 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.52% | - |
| Feb 16, 2026 | 186.68 | 186.84 | 186.68 | 186.84 | 185.62 | -0.86% | 30 |
| Feb 13, 2026 | 189.82 | 189.82 | 188.46 | 188.46 | 187.22 | -3.19% | 8 |
| Feb 12, 2026 | 193.36 | 194.66 | 192.34 | 194.66 | 193.38 | 1.78% | 87 |
| Feb 11, 2026 | 191.26 | 191.26 | 191.26 | 191.26 | 190.01 | -0.63% | - |
| Feb 10, 2026 | 192.48 | 192.48 | 192.48 | 192.48 | 191.22 | -1.27% | - |
| Feb 9, 2026 | 194.70 | 194.96 | 194.70 | 194.96 | 193.68 | 3.33% | 4 |
| Feb 6, 2026 | 189.28 | 189.28 | 188.68 | 188.68 | 187.44 | 0.68% | 180 |
| Feb 5, 2026 | 173.84 | 187.40 | 173.84 | 187.40 | 186.17 | 10.65% | 50 |
| Feb 4, 2026 | 169.36 | 169.36 | 169.36 | 169.36 | 168.25 | -1.87% | - |
| Feb 3, 2026 | 167.10 | 172.58 | 167.10 | 172.58 | 171.45 | 4.23% | 30 |
| Feb 2, 2026 | 163.16 | 165.58 | 163.16 | 165.58 | 164.49 | 2.10% | 7 |
| Jan 30, 2026 | 158.90 | 162.18 | 158.90 | 162.18 | 161.12 | 2.15% | 9 |
| Jan 29, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 157.72 | -0.10% | - |
| Jan 28, 2026 | 158.92 | 158.92 | 158.92 | 158.92 | 157.88 | -0.19% | - |
| Jan 27, 2026 | 159.22 | 159.22 | 159.22 | 159.22 | 158.18 | -1.75% | - |
| Jan 26, 2026 | 162.06 | 162.06 | 162.06 | 162.06 | 161.00 | 0.22% | 30 |
| Jan 23, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 160.64 | -3.13% | - |
| Jan 22, 2026 | 166.92 | 166.92 | 166.92 | 166.92 | 165.83 | -1.17% | - |
| Jan 21, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 167.79 | -1.46% | - |
| Jan 20, 2026 | 167.38 | 171.40 | 167.38 | 171.40 | 170.28 | 2.15% | 62 |
| Jan 19, 2026 | 168.70 | 169.20 | 167.80 | 167.80 | 166.70 | -2.31% | 65 |