The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 156.04
-2.04 (-1.29%)
Last updated: Oct 24, 2025, 8:04 AM CET
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 159.70 | 159.76 | 159.70 | 159.76 | 159.76 | 0.19% | - |
| Oct 21, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | -0.73% | - |
| Oct 20, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | 1.95% | - |
| Oct 17, 2025 | 158.62 | 159.42 | 157.56 | 157.56 | 157.56 | -4.51% | 33 |
| Oct 16, 2025 | 163.56 | 165.00 | 163.56 | 165.00 | 165.00 | 1.18% | 30 |
| Oct 15, 2025 | 162.66 | 163.96 | 162.66 | 163.08 | 163.08 | 2.58% | 159 |
| Oct 14, 2025 | 162.86 | 163.48 | 158.98 | 158.98 | 158.98 | -1.60% | 220 |
| Oct 13, 2025 | 165.26 | 165.26 | 161.56 | 161.56 | 161.56 | -2.66% | 450 |
| Oct 10, 2025 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | -2.22% | - |
| Oct 9, 2025 | 167.34 | 169.74 | 167.34 | 169.74 | 169.74 | 0.71% | 5 |
| Oct 8, 2025 | 166.58 | 168.54 | 166.58 | 168.54 | 168.54 | 1.33% | 35 |
| Oct 7, 2025 | 166.44 | 166.44 | 166.32 | 166.32 | 166.32 | 0.30% | 35 |
| Oct 6, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | 3.01% | - |
| Oct 3, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | 0.83% | - |
| Oct 2, 2025 | 160.22 | 160.22 | 159.66 | 159.66 | 159.66 | -0.49% | 7 |
| Oct 1, 2025 | 158.30 | 160.44 | 158.30 | 160.44 | 160.44 | 2.74% | 135 |
| Sep 30, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | -2.31% | - |
| Sep 29, 2025 | 159.72 | 159.86 | 159.72 | 159.86 | 159.86 | 0.26% | 50 |
| Sep 26, 2025 | 157.98 | 159.44 | 157.98 | 159.44 | 159.44 | -1.51% | 3 |
| Sep 25, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | 0.62% | - |
| Sep 24, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | -0.84% | - |
| Sep 23, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0.88% | - |
| Sep 22, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | -0.73% | - |
| Sep 19, 2025 | 160.46 | 162.00 | 160.46 | 162.00 | 162.00 | 1.04% | 60 |
| Sep 18, 2025 | 161.32 | 161.32 | 160.34 | 160.34 | 160.34 | -1.34% | 6 |
| Sep 17, 2025 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 3.49% | - |
| Sep 16, 2025 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | -0.19% | - |
| Sep 15, 2025 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | -0.10% | - |
| Sep 12, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -0.35% | - |
| Sep 11, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 0.68% | - |
| Sep 10, 2025 | 159.64 | 159.64 | 157.00 | 157.00 | 157.00 | -0.96% | 16 |
| 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% | - |