The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 158.52
+1.16 (0.74%)
Last updated: Sep 9, 2025, 8:01 AM CET
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 0.74% | - |
| Sep 8, 2025 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -0.43% | - |
| Sep 5, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | 0.22% | - |
| Sep 4, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.79% | - |
| Sep 3, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | 0.04% | - |
| 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% | - |
| 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% | - |
| Aug 25, 2025 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | 0.22% | - |
| Aug 22, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | -1.05% | - |
| Aug 21, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | -0.89% | - |
| 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% | - |
| 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% | - |
| Aug 13, 2025 | 150.28 | 151.54 | 150.28 | 151.54 | 150.38 | 0.62% | 15 |
| Aug 12, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 149.44 | -5.09% | - |
| Aug 11, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 157.46 | 0.27% | 80 |
| Aug 8, 2025 | 160.36 | 160.36 | 158.26 | 158.26 | 157.04 | -1.58% | 35 |
| Aug 7, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 159.57 | -1.01% | - |
| Aug 6, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 161.19 | -2.03% | - |
| Aug 5, 2025 | 164.12 | 165.92 | 164.12 | 165.80 | 164.53 | 1.98% | 153 |
| Aug 4, 2025 | 162.48 | 163.90 | 162.48 | 162.58 | 161.33 | 0.48% | 170 |
| Aug 1, 2025 | 161.92 | 161.92 | 161.80 | 161.80 | 160.56 | -1.64% | 130 |
| Jul 31, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.24 | -0.60% | - |
| Jul 30, 2025 | 161.16 | 170.18 | 160.64 | 165.50 | 164.23 | 2.67% | 205 |
| Jul 29, 2025 | 158.66 | 161.78 | 158.66 | 161.20 | 159.96 | 1.02% | 58 |
| Jul 28, 2025 | 158.76 | 160.10 | 158.76 | 159.58 | 158.35 | 2.26% | 226 |
| Jul 25, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | 154.86 | 0.87% | - |
| Jul 24, 2025 | 154.86 | 154.86 | 153.86 | 154.72 | 153.53 | 0.64% | 350 |
| Jul 23, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 152.56 | 2.06% | - |
| Jul 22, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 149.48 | 1.81% | - |
| Jul 21, 2025 | 147.94 | 147.96 | 147.94 | 147.96 | 146.82 | 0.82% | 40 |
| Jul 18, 2025 | 146.76 | 146.76 | 146.76 | 146.76 | 145.63 | 4.28% | - |
| Jul 17, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 139.66 | 0.83% | - |
| Jul 16, 2025 | 139.52 | 139.58 | 139.50 | 139.58 | 138.51 | -0.63% | 24 |
| Jul 15, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 139.38 | 0.86% | - |
| Jul 14, 2025 | 140.56 | 140.56 | 139.26 | 139.26 | 138.19 | -0.80% | 115 |
| Jul 11, 2025 | 140.38 | 140.38 | 140.38 | 140.38 | 139.30 | -0.30% | - |
| Jul 10, 2025 | 138.00 | 141.00 | 137.90 | 140.80 | 139.72 | 1.25% | 206 |
| Jul 9, 2025 | 144.40 | 144.40 | 139.06 | 139.06 | 137.99 | -4.45% | 19 |
| Jul 8, 2025 | 148.90 | 148.90 | 145.54 | 145.54 | 144.42 | -2.78% | 30 |
| Jul 7, 2025 | 148.98 | 149.70 | 148.98 | 149.70 | 148.55 | 0.52% | 40 |
| Jul 4, 2025 | 148.92 | 148.92 | 148.92 | 148.92 | 147.78 | -0.47% | - |
| Jul 3, 2025 | 149.36 | 149.62 | 149.36 | 149.62 | 148.47 | 0.66% | 170 |
| Jul 2, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 147.50 | -1.18% | - |