The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 170.18
+8.98 (5.57%)
Last updated: Jul 30, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 161.92 | 161.92 | 161.80 | 161.80 | - | -1.64% | - |
| Jul 31, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | - | -0.60% | - |
| Jul 30, 2025 | 161.16 | 170.18 | 160.64 | 165.50 | - | 2.67% | 205 |
| Jul 29, 2025 | 158.66 | 161.78 | 158.66 | 161.20 | - | 1.02% | 58 |
| Jul 28, 2025 | 158.76 | 160.10 | 158.76 | 159.58 | - | 2.26% | 226 |
| Jul 25, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | - | 0.87% | 100 |
| Jul 24, 2025 | 154.86 | 154.86 | 153.86 | 154.72 | - | 0.64% | 350 |
| Jul 23, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | - | 2.06% | 40 |
| Jul 22, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | - | 1.81% | - |
| Jul 21, 2025 | 147.94 | 147.96 | 147.94 | 147.96 | - | 0.82% | 40 |
| Jul 18, 2025 | 146.76 | 146.76 | 146.76 | 146.76 | - | 4.28% | 24 |
| Jul 17, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | - | 0.83% | 24 |
| Jul 16, 2025 | 139.52 | 139.58 | 139.50 | 139.58 | - | -0.63% | 24 |
| Jul 15, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | - | 0.86% | 115 |
| Jul 14, 2025 | 140.56 | 140.56 | 139.26 | 139.26 | - | -0.80% | 115 |
| Jul 11, 2025 | 140.38 | 140.38 | 140.38 | 140.38 | - | -0.30% | 206 |
| Jul 10, 2025 | 138.00 | 141.00 | 137.90 | 140.80 | - | 1.25% | 206 |
| Jul 9, 2025 | 144.40 | 144.40 | 139.06 | 139.06 | - | -4.45% | 19 |
| Jul 8, 2025 | 148.90 | 148.90 | 145.54 | 145.54 | - | -2.78% | 30 |
| Jul 7, 2025 | 148.98 | 149.70 | 148.98 | 149.70 | - | 0.52% | 40 |
| Jul 4, 2025 | 148.92 | 148.92 | 148.92 | 148.92 | - | -0.47% | 170 |
| Jul 3, 2025 | 149.36 | 149.62 | 149.36 | 149.62 | - | 0.66% | 170 |
| Jul 2, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | - | -1.18% | - |
| Jul 1, 2025 | 140.08 | 150.42 | 140.08 | 150.42 | - | 6.11% | 14 |
| Jun 30, 2025 | 141.76 | 141.76 | 141.76 | 141.76 | - | -0.30% | - |
| Jun 27, 2025 | 142.18 | 142.18 | 142.18 | 142.18 | - | -0.43% | 35 |
| Jun 26, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | - | -1.80% | - |
| Jun 25, 2025 | 147.30 | 147.30 | 145.42 | 145.42 | - | -2.23% | 35 |
| Jun 24, 2025 | 148.74 | 148.74 | 148.74 | 148.74 | - | -0.15% | - |
| Jun 23, 2025 | 146.68 | 148.96 | 146.68 | 148.96 | - | -0.69% | 45 |
| Jun 20, 2025 | 146.60 | 150.00 | 146.60 | 150.00 | - | 2.11% | 52 |
| Jun 19, 2025 | 147.44 | 147.44 | 146.90 | 146.90 | - | 0.52% | 30 |
| Jun 18, 2025 | 146.14 | 146.14 | 146.14 | 146.14 | - | -0.40% | 40 |
| Jun 17, 2025 | 146.72 | 146.72 | 146.72 | 146.72 | - | -0.27% | 40 |
| Jun 16, 2025 | 145.72 | 147.12 | 145.72 | 147.12 | - | -0.28% | 40 |
| Jun 13, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | - | 1.51% | 1 |
| Jun 12, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | - | -1.06% | - |
| Jun 11, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | - | 0.89% | 1 |
| Jun 10, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | - | 2.48% | - |
| Jun 9, 2025 | 142.08 | 142.08 | 142.08 | 142.08 | - | 0.27% | 1 |
| Jun 6, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | - | 0.57% | 6 |
| Jun 5, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | - | -1.34% | 6 |
| Jun 4, 2025 | 142.82 | 142.82 | 142.82 | 142.82 | - | 1.38% | - |
| Jun 3, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | - | 0.99% | 6 |
| Jun 2, 2025 | 140.44 | 140.44 | 139.50 | 139.50 | - | -1.50% | 6 |
| May 30, 2025 | 141.70 | 141.70 | 141.62 | 141.62 | - | 2.09% | 15 |
| May 29, 2025 | 137.96 | 138.72 | 137.96 | 138.72 | - | -1.39% | 7 |
| May 28, 2025 | 139.18 | 140.68 | 139.18 | 140.68 | - | 3.05% | 25 |
| May 27, 2025 | 135.82 | 136.52 | 135.82 | 136.52 | - | 0.52% | 91 |
| May 26, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | - | 0.43% | 102 |