The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 186.20
-0.90 (-0.48%)
At close: Feb 20, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 171.92 | 172.42 | 171.76 | 171.76 | 170.63 | -0.44% | 22 |
| Jan 15, 2026 | 170.34 | 172.52 | 170.34 | 172.52 | 171.39 | 3.37% | 83 |
| Jan 14, 2026 | 166.76 | 166.90 | 166.76 | 166.90 | 165.81 | 1.14% | 50 |
| Jan 13, 2026 | 165.02 | 165.02 | 165.02 | 165.02 | 163.94 | 2.46% | - |
| Jan 12, 2026 | 161.06 | 161.06 | 161.06 | 161.06 | 160.00 | 2.20% | - |
| Jan 9, 2026 | 157.76 | 157.76 | 157.60 | 157.60 | 156.57 | 3.21% | 2 |
| Jan 8, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 151.70 | -1.80% | - |
| Jan 7, 2026 | 154.60 | 155.50 | 154.60 | 155.50 | 154.48 | 1.87% | 25 |
| Jan 6, 2026 | 152.64 | 152.64 | 152.64 | 152.64 | 151.64 | -1.79% | - |
| Jan 5, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 154.40 | 0.74% | - |
| Jan 2, 2026 | 154.28 | 154.28 | 154.28 | 154.28 | 153.27 | 1.22% | - |
| Dec 30, 2025 | 152.80 | 152.80 | 152.42 | 152.42 | 151.42 | -2.19% | 6 |
| Dec 29, 2025 | 155.84 | 155.84 | 155.84 | 155.84 | 154.82 | -1.09% | - |
| Dec 23, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 156.53 | -2.10% | - |
| Dec 22, 2025 | 160.94 | 160.94 | 160.94 | 160.94 | 159.88 | 0.57% | - |
| Dec 19, 2025 | 160.02 | 160.02 | 160.02 | 160.02 | 158.97 | -0.73% | - |
| Dec 18, 2025 | 160.24 | 161.20 | 160.24 | 161.20 | 160.14 | 0.41% | 16 |
| Dec 17, 2025 | 159.96 | 160.54 | 159.96 | 160.54 | 159.49 | 0.09% | 35 |
| Dec 16, 2025 | 159.36 | 160.40 | 159.36 | 160.40 | 159.35 | 3.20% | 125 |
| Dec 15, 2025 | 155.74 | 155.74 | 155.42 | 155.42 | 154.40 | 0.13% | 8 |
| Dec 12, 2025 | 153.82 | 155.22 | 153.82 | 155.22 | 154.20 | 0.88% | 22 |
| Dec 11, 2025 | 153.20 | 153.86 | 153.20 | 153.86 | 152.85 | 0.43% | 46 |
| Dec 10, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 152.20 | -0.78% | - |
| Dec 9, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 153.39 | -0.78% | - |
| Dec 8, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 154.60 | 0.10% | - |