The Hershey Company (FRA:HSY)
Germany · Delayed Price · Currency is EUR 159.55
+6.30 (4.11%)
Last updated: Jul 28, 2026, 10:47 AM CET
FRA:HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 1.79% | - |
| Jul 24, 2026 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | 0.30% | - |
| Jul 23, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 0.84% | - |
| Jul 22, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.53% | - |
| Jul 21, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | 0.37% | - |
| Jul 20, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -1.97% | - |
| Jul 17, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.73% | - |
| Jul 16, 2026 | 147.75 | 151.00 | 147.75 | 151.00 | 151.00 | 1.17% | 130 |
| Jul 15, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -2.55% | - |
| Jul 14, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -1.19% | - |
| Jul 13, 2026 | 151.85 | 155.00 | 151.85 | 155.00 | 155.00 | 3.54% | 23 |
| Jul 10, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -1.42% | - |
| Jul 9, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -1.01% | - |
| Jul 8, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.74% | - |
| Jul 7, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -2.58% | - |
| Jul 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 0.22% | - |
| Jul 3, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 1.34% | - |
| Jul 2, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -1.05% | - |
| Jul 1, 2026 | 153.35 | 157.85 | 153.35 | 157.85 | 157.85 | 1.97% | 61 |
| Jun 30, 2026 | 158.50 | 158.50 | 154.80 | 154.80 | 154.80 | -1.05% | 70 |
| Jun 29, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 1.20% | - |
| Jun 26, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -3.10% | - |
| Jun 25, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 1.53% | - |
| Jun 24, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | 5.54% | - |
| Jun 23, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.53% | - |
| Jun 22, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.33% | - |
| 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 |