The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 157.60
+4.90 (3.21%)
At close: Jan 9, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 157.76 | 157.76 | 157.60 | 157.60 | 157.60 | 3.21% | 2 |
| Jan 8, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -1.80% | - |
| Jan 7, 2026 | 154.60 | 155.50 | 154.60 | 155.50 | 155.50 | 1.87% | 25 |
| Jan 6, 2026 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -1.79% | - |
| Jan 5, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | 0.74% | - |
| Jan 2, 2026 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | 1.22% | - |
| Dec 30, 2025 | 152.80 | 152.80 | 152.42 | 152.42 | 152.42 | -2.19% | 6 |
| Dec 29, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | -1.09% | - |
| Dec 23, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | -2.10% | - |
| Dec 22, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | 0.57% | - |
| Dec 19, 2025 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | -0.73% | - |
| Dec 18, 2025 | 160.24 | 161.20 | 160.24 | 161.20 | 161.20 | 0.41% | 16 |
| Dec 17, 2025 | 159.96 | 160.54 | 159.96 | 160.54 | 160.54 | 0.09% | 35 |
| Dec 16, 2025 | 159.36 | 160.40 | 159.36 | 160.40 | 160.40 | 3.20% | 125 |
| Dec 15, 2025 | 155.74 | 155.74 | 155.42 | 155.42 | 155.42 | 0.13% | 8 |
| Dec 12, 2025 | 153.82 | 155.22 | 153.82 | 155.22 | 155.22 | 0.88% | 22 |
| Dec 11, 2025 | 153.20 | 153.86 | 153.20 | 153.86 | 153.86 | 0.43% | 46 |
| Dec 10, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.78% | - |
| Dec 9, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.78% | - |
| Dec 8, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | 0.10% | - |
| Dec 5, 2025 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 0.83% | - |
| Dec 4, 2025 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | -1.44% | - |
| Dec 3, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 0.10% | - |
| Dec 2, 2025 | 158.84 | 158.84 | 156.28 | 156.28 | 156.28 | -2.94% | 205 |
| Dec 1, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -1.42% | - |
| Nov 28, 2025 | 161.74 | 163.34 | 161.74 | 163.34 | 163.34 | 1.09% | 20 |
| Nov 27, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0.51% | - |
| Nov 26, 2025 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 0.17% | - |
| Nov 25, 2025 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | -0.16% | - |
| Nov 24, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | -0.43% | - |
| Nov 21, 2025 | 157.68 | 161.44 | 157.68 | 161.44 | 161.44 | 2.28% | 50 |
| Nov 20, 2025 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | -0.42% | - |
| Nov 19, 2025 | 156.62 | 158.50 | 156.62 | 158.50 | 158.50 | 1.05% | 45 |
| Nov 18, 2025 | 153.16 | 156.86 | 153.16 | 156.86 | 156.86 | 2.70% | 44 |
| Nov 17, 2025 | 152.58 | 152.74 | 152.58 | 152.74 | 152.74 | 0.22% | 5 |
| Nov 14, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.22 | -1.56% | - |
| Nov 13, 2025 | 153.20 | 154.82 | 153.20 | 154.82 | 153.62 | 4.12% | 25 |
| Nov 12, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 147.55 | -0.89% | - |
| Nov 11, 2025 | 145.74 | 150.04 | 145.74 | 150.04 | 148.88 | 2.50% | 70 |
| Nov 10, 2025 | 146.88 | 147.34 | 146.38 | 146.38 | 145.25 | -0.77% | 88 |
| Nov 7, 2025 | 144.90 | 147.52 | 144.68 | 147.52 | 146.38 | 0.30% | 10 |
| Nov 6, 2025 | 147.08 | 147.08 | 147.08 | 147.08 | 145.94 | 2.15% | - |
| Nov 5, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 142.87 | 0.67% | - |
| Nov 4, 2025 | 140.26 | 143.02 | 140.26 | 143.02 | 141.91 | 1.43% | 180 |
| Nov 3, 2025 | 147.38 | 147.38 | 141.00 | 141.00 | 139.91 | -4.77% | 61 |
| Oct 31, 2025 | 148.06 | 148.06 | 148.06 | 148.06 | 146.91 | 3.48% | - |
| Oct 30, 2025 | 150.30 | 151.60 | 143.08 | 143.08 | 141.97 | -6.67% | 174 |
| Oct 29, 2025 | 154.40 | 154.40 | 153.30 | 153.30 | 152.11 | -1.47% | 8 |
| Oct 28, 2025 | 155.50 | 156.42 | 155.50 | 155.58 | 154.38 | 0.63% | 41 |
| Oct 27, 2025 | 153.86 | 154.60 | 153.86 | 154.60 | 153.40 | -0.77% | 25 |