The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 148.90
-0.80 (-0.53%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.99% | - |
| Jun 18, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -3.07% | - |
| Jun 17, 2026 | 156.40 | 156.50 | 156.40 | 156.50 | 156.50 | 0.48% | 2 |
| Jun 16, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 1.04% | - |
| Jun 15, 2026 | 154.60 | 154.60 | 154.15 | 154.15 | 154.15 | -1.06% | 35 |
| Jun 12, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 2.40% | - |
| Jun 11, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -0.75% | - |
| Jun 10, 2026 | 151.40 | 153.35 | 151.40 | 153.30 | 153.30 | 0.79% | 85 |
| Jun 9, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -4.76% | - |
| Jun 8, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.09% | - |
| Jun 5, 2026 | 156.55 | 159.55 | 156.20 | 159.55 | 159.55 | 1.53% | 140 |
| Jun 4, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -0.44% | - |
| Jun 3, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.94% | - |
| Jun 2, 2026 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -3.66% | - |
| Jun 1, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.81% | - |
| May 29, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.74% | - |
| May 28, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | 3.82% | - |
| May 27, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -1.98% | - |
| May 26, 2026 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | -2.43% | - |
| May 25, 2026 | 167.05 | 170.90 | 167.05 | 170.90 | 170.90 | 4.69% | 100 |
| May 22, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | -0.09% | - |
| May 21, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.24% | - |
| May 20, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.91% | - |
| May 19, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.95 | 0.89% | 15 |
| May 18, 2026 | 159.70 | 162.50 | 159.70 | 162.50 | 162.50 | 0.59% | 15 |
| May 15, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | -2.15% | - |
| May 14, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.11 | 2.34% | - |
| May 13, 2026 | 162.55 | 162.55 | 162.55 | 162.55 | 161.33 | 1.50% | - |
| May 12, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 158.95 | 1.75% | - |
| May 11, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 156.22 | -0.60% | - |
| May 8, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 157.17 | 0.57% | - |
| May 7, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 156.27 | -0.79% | - |
| May 6, 2026 | 156.65 | 158.70 | 156.65 | 158.70 | 157.51 | 2.26% | 107 |
| May 5, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 154.04 | 0.19% | - |
| May 4, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 153.74 | -2.09% | - |
| Apr 30, 2026 | 162.05 | 162.05 | 158.20 | 158.20 | 157.02 | -1.03% | 2 |
| Apr 29, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 158.65 | 0.50% | - |
| Apr 28, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 157.86 | -2.06% | - |
| Apr 27, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.19 | -1.13% | - |
| Apr 24, 2026 | 163.30 | 164.25 | 163.30 | 164.25 | 163.02 | 1.39% | 70 |
| Apr 23, 2026 | 160.45 | 162.00 | 160.45 | 162.00 | 160.79 | 1.35% | 8 |
| Apr 22, 2026 | 159.95 | 159.95 | 159.85 | 159.85 | 158.65 | -1.69% | 28 |
| Apr 21, 2026 | 162.00 | 163.60 | 162.00 | 162.60 | 161.38 | -1.78% | 109 |
| Apr 20, 2026 | 162.10 | 165.55 | 162.10 | 165.55 | 164.31 | 2.41% | 20 |
| Apr 17, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 160.44 | -0.09% | - |
| Apr 16, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 160.59 | -1.07% | - |
| Apr 15, 2026 | 167.20 | 167.20 | 163.55 | 163.55 | 162.33 | -2.18% | 540 |
| Apr 14, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 165.95 | -2.93% | - |
| Apr 13, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 170.96 | -3.18% | - |
| Apr 10, 2026 | 179.40 | 179.40 | 177.90 | 177.90 | 176.57 | -0.31% | 85 |