Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 4.074
+0.046 (1.14%)
At close: Mar 13, 2026
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.03 | 4.14 | 3.99 | 4.07 | 4.07 | 1.14% | 53,547 |
| Mar 12, 2026 | 4.09 | 4.05 | 4.01 | 4.03 | 4.03 | -0.59% | 36,858 |
| Mar 11, 2026 | 4.12 | 4.09 | 4.05 | 4.05 | 4.05 | -0.83% | 71,159 |
| Mar 10, 2026 | 4.07 | 4.13 | 4.09 | 4.09 | 4.09 | 1.54% | 81,423 |
| Mar 9, 2026 | 4.11 | 4.07 | 3.97 | 4.02 | 4.02 | -2.90% | 141,617 |
| Mar 6, 2026 | 4.16 | 4.17 | 4.06 | 4.14 | 4.14 | 0.39% | 101,480 |
| Mar 5, 2026 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.58% | 145,243 |
| Mar 4, 2026 | 4.17 | 4.19 | 4.11 | 4.15 | 4.15 | -0.38% | 106,980 |
| Mar 3, 2026 | 4.43 | 4.33 | 3.99 | 4.17 | 4.17 | -5.74% | 127,473 |
| Mar 2, 2026 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | -0.09% | 249,784 |
| Feb 27, 2026 | 4.36 | 4.45 | 4.35 | 4.43 | 4.43 | 1.19% | 89,301 |
| Feb 26, 2026 | 4.38 | 4.41 | 4.36 | 4.37 | 4.37 | -0.27% | 36,575 |
| Feb 25, 2026 | 4.38 | 4.40 | 4.33 | 4.39 | 4.39 | 0.83% | 44,659 |
| Feb 24, 2026 | 4.38 | 4.42 | 4.35 | 4.35 | 4.35 | -0.64% | 62,322 |
| Feb 23, 2026 | 4.32 | 4.39 | 4.32 | 4.38 | 4.38 | 1.48% | 440,148 |
| Feb 20, 2026 | 4.24 | 4.31 | 4.23 | 4.31 | 4.31 | 2.03% | 64,902 |
| Feb 19, 2026 | 4.29 | 4.32 | 4.15 | 4.23 | 4.23 | -1.40% | 86,604 |
| Feb 18, 2026 | 4.31 | 4.40 | 4.20 | 4.29 | 4.29 | -0.88% | 88,718 |
| Feb 17, 2026 | 4.34 | 4.39 | 4.32 | 4.33 | 4.33 | -0.28% | 125,787 |
| Feb 16, 2026 | 4.31 | 4.35 | 4.28 | 4.34 | 4.34 | 0.70% | 76,250 |
| Feb 13, 2026 | 4.24 | 4.31 | 4.22 | 4.31 | 4.31 | 0.61% | 741,431 |
| Feb 12, 2026 | 4.28 | 4.41 | 4.17 | 4.28 | 4.28 | -0.56% | 108,745 |
| Feb 11, 2026 | 4.21 | 4.32 | 4.11 | 4.31 | 4.31 | 2.87% | 150,989 |
| Feb 10, 2026 | 4.25 | 4.24 | 4.18 | 4.19 | 4.19 | -0.90% | 132,766 |
| Feb 9, 2026 | 4.21 | 4.22 | 4.18 | 4.22 | 4.22 | 0.28% | 172,965 |
| Feb 6, 2026 | 4.16 | 4.25 | 4.17 | 4.21 | 4.21 | 0.67% | 145,649 |
| Feb 5, 2026 | 4.25 | 4.21 | 4.16 | 4.18 | 4.18 | -0.95% | 63,857 |
| Feb 4, 2026 | 4.21 | 4.27 | 4.21 | 4.22 | 4.22 | 0.28% | 99,024 |
| Feb 3, 2026 | 4.17 | 4.21 | 4.14 | 4.21 | 4.21 | 0.96% | 214,533 |
| Feb 2, 2026 | 4.19 | 4.23 | 4.17 | 4.17 | 4.17 | 0.14% | 102,619 |
| Jan 30, 2026 | 4.14 | 4.19 | 4.12 | 4.17 | 4.17 | 0.82% | 42,862 |
| Jan 29, 2026 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | 1.32% | 95,409 |
| Jan 28, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 0.89% | 146,882 |
| Jan 27, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.80% | 155,726 |
| Jan 26, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.84% | 58,902 |
| Jan 23, 2026 | 4.13 | 4.08 | 4.03 | 4.04 | 4.04 | -1.41% | 161,160 |
| Jan 22, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | 0.69% | 45,896 |
| Jan 21, 2026 | 4.20 | 4.21 | 4.07 | 4.07 | 4.07 | -3.28% | 233,186 |
| Jan 20, 2026 | 4.24 | 4.23 | 4.18 | 4.21 | 4.21 | -0.75% | 179,684 |
| Jan 19, 2026 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | 0.33% | 91,778 |
| Jan 16, 2026 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 1.20% | 60,042 |
| Jan 15, 2026 | 4.12 | 4.18 | 4.14 | 4.18 | 4.18 | 0.82% | 29,426 |
| Jan 14, 2026 | 4.03 | 4.15 | 4.06 | 4.15 | 4.15 | 2.32% | 62,545 |
| Jan 13, 2026 | 4.16 | 4.13 | 4.02 | 4.05 | 4.05 | -1.84% | 34,015 |
| Jan 12, 2026 | 4.17 | 4.14 | 4.09 | 4.13 | 4.13 | -0.29% | 22,002 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.24% | 24,790 |
| Jan 8, 2026 | 4.13 | 4.21 | 4.16 | 4.19 | 4.19 | 0.72% | 24,978 |
| Jan 7, 2026 | 4.06 | 4.18 | 4.07 | 4.16 | 4.16 | 2.31% | 55,885 |
| Jan 6, 2026 | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | 1.09% | 6,029 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 4.02 | - | 25,713 |