The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 162.00
+2.15 (1.35%)
Last updated: Apr 23, 2026, 11:01 AM CET
FRA:HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | - | 0.38% | - |
| Apr 22, 2026 | 159.95 | 159.95 | 159.85 | 159.85 | 159.85 | -1.69% | 28 |
| Apr 21, 2026 | 162.00 | 163.60 | 162.00 | 162.60 | 162.60 | -1.78% | 109 |
| Apr 20, 2026 | 162.10 | 165.55 | 162.10 | 165.55 | 165.55 | 2.41% | 20 |
| Apr 17, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -0.09% | - |
| Apr 16, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -1.07% | - |
| Apr 15, 2026 | 167.20 | 167.20 | 163.55 | 163.55 | 163.55 | -2.18% | 540 |
| Apr 14, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -2.93% | - |
| Apr 13, 2026 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | -3.18% | - |
| Apr 10, 2026 | 179.40 | 179.40 | 177.90 | 177.90 | 177.90 | -0.31% | 85 |
| Apr 9, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -0.70% | - |
| Apr 8, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 0.20% | - |
| Apr 7, 2026 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | 1.07% | - |
| Apr 2, 2026 | 174.90 | 177.46 | 174.90 | 177.46 | 177.46 | -0.76% | 22 |
| Apr 1, 2026 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -3.94% | - |
| Mar 31, 2026 | 186.16 | 186.16 | 186.16 | 186.16 | 186.16 | 0.78% | - |
| Mar 30, 2026 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | 1.48% | - |
| Mar 27, 2026 | 182.02 | 182.02 | 182.02 | 182.02 | 182.02 | -2.75% | - |
| Mar 26, 2026 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | 1.13% | - |
| Mar 25, 2026 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | 0.24% | - |
| Mar 24, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | 3.29% | - |
| Mar 23, 2026 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | -1.53% | - |
| Mar 20, 2026 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | -1.99% | - |
| Mar 19, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.26% | - |
| Mar 18, 2026 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | -0.58% | - |
| Mar 17, 2026 | 190.54 | 190.54 | 188.66 | 188.66 | 188.66 | -0.84% | 25 |
| Mar 16, 2026 | 190.26 | 190.26 | 190.26 | 190.26 | 190.26 | 1.53% | - |
| Mar 13, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.01% | - |
| Mar 12, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | 0.05% | - |
| Mar 11, 2026 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | -1.89% | - |
| Mar 10, 2026 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | -0.24% | - |
| Mar 9, 2026 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | -1.45% | - |
| Mar 6, 2026 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | -2.37% | - |
| Mar 5, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | -0.93% | - |
| Mar 4, 2026 | 200.75 | 200.75 | 200.75 | 200.75 | 200.75 | -0.59% | - |
| Mar 3, 2026 | 200.75 | 201.95 | 200.75 | 201.95 | 201.95 | 0.22% | 7 |
| Mar 2, 2026 | 198.90 | 201.50 | 198.46 | 201.50 | 201.50 | 3.45% | 94 |
| Feb 27, 2026 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | 0.63% | - |
| Feb 26, 2026 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | -0.22% | - |
| Feb 25, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | 1.55% | - |
| Feb 24, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | 2.28% | - |
| Feb 23, 2026 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | 0.30% | - |
| 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% | - |