The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 145.90
-2.55 (-1.72%)
At close: Sep 18, 2026
FRA:HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 145.95 | 145.95 | 145.90 | 145.90 | 145.90 | -1.72% | 2 |
| Sep 17, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 0.99% | - |
| Sep 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.93% | - |
| Sep 15, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -1.02% | - |
| Sep 14, 2026 | 149.70 | 151.45 | 149.70 | 151.45 | 151.45 | 1.34% | 500 |
| Sep 11, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 1.46% | - |
| Sep 10, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.64% | - |
| Sep 9, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 0.41% | - |
| Sep 8, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -0.40% | - |
| Sep 7, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.17% | - |
| Sep 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.28% | - |
| Sep 3, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.46% | - |
| Sep 2, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 0.10% | - |
| Sep 1, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -1.76% | - |
| Aug 31, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.77% | - |
| Aug 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -2.08% | - |
| Aug 27, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.85% | - |
| Aug 26, 2026 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -1.60% | - |
| Aug 25, 2026 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 2.01% | - |
| Aug 24, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -0.75% | - |
| Aug 21, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -0.47% | - |
| Aug 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.16% | - |
| Aug 19, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 1.19% | - |
| Aug 18, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.58% | - |
| Aug 17, 2026 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -0.60% | - |
| Aug 14, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 0.61% | - |
| Aug 13, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 158.24 | 1.56% | - |
| Aug 12, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 155.81 | -2.51% | - |
| Aug 11, 2026 | 157.60 | 161.10 | 157.60 | 161.10 | 159.83 | 2.32% | 20 |
| Aug 10, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 156.21 | -0.32% | - |
| Aug 7, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 156.70 | 2.00% | - |
| Aug 6, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 153.63 | 0.23% | - |
| Aug 5, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 153.28 | -0.23% | - |
| Aug 4, 2026 | 153.75 | 154.85 | 153.75 | 154.85 | 153.63 | 2.38% | 6 |
| Aug 3, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 150.06 | -1.43% | - |
| Jul 31, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.24 | -1.32% | - |
| Jul 30, 2026 | 159.90 | 159.90 | 155.50 | 155.50 | 154.27 | -2.96% | 17 |
| Jul 29, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 158.99 | 0.44% | - |
| Jul 28, 2026 | 157.85 | 159.55 | 157.85 | 159.55 | 158.29 | 4.11% | 112 |
| Jul 27, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 152.04 | 1.79% | - |
| Jul 24, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 149.36 | 0.30% | - |
| Jul 23, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 148.92 | 0.84% | - |
| Jul 22, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 147.68 | -0.53% | - |
| Jul 21, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 148.47 | 0.37% | - |
| Jul 20, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 147.92 | -1.97% | - |
| Jul 17, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 150.90 | 0.73% | - |
| Jul 16, 2026 | 147.75 | 151.00 | 147.75 | 151.00 | 149.81 | 1.17% | 130 |
| Jul 15, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.07 | -2.55% | - |
| Jul 14, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 151.94 | -1.19% | - |
| Jul 13, 2026 | 151.85 | 155.00 | 151.85 | 155.00 | 153.78 | 3.54% | 23 |