Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 4.028
+0.034 (0.85%)
At close: Dec 15, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 4.03 | 4.06 | 4.00 | 4.04 | 4.04 | 1.10% | 113,253 |
| Dec 12, 2025 | 3.95 | 3.99 | 3.97 | 3.99 | 3.99 | 1.06% | 32,757 |
| Dec 11, 2025 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | -0.25% | 70,943 |
| Dec 10, 2025 | 4.00 | 3.96 | 3.94 | 3.96 | 3.96 | -0.30% | 17,159 |
| Dec 9, 2025 | 4.01 | 4.02 | 3.97 | 3.97 | 3.97 | -0.65% | 166,424 |
| Dec 8, 2025 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | -0.55% | 3,413 |
| Dec 5, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | -0.45% | 12,708 |
| Dec 4, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | - | 40,970 |
| Dec 3, 2025 | 4.13 | 4.11 | 4.03 | 4.04 | 4.04 | -2.04% | 143,698 |
| Dec 2, 2025 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | -0.05% | 71,171 |
| Dec 1, 2025 | 4.13 | 4.17 | 4.12 | 4.13 | 4.13 | 0.05% | 116,236 |
| Nov 28, 2025 | 4.13 | 4.14 | 4.10 | 4.12 | 4.12 | -0.15% | 191,537 |
| Nov 27, 2025 | 4.14 | 4.14 | 4.11 | 4.13 | 4.13 | 0.19% | 21,844 |
| Nov 26, 2025 | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | 1.08% | 74,947 |
| Nov 25, 2025 | 4.13 | 4.11 | 4.04 | 4.08 | 4.08 | -0.88% | 187,833 |
| Nov 24, 2025 | 4.13 | 4.15 | 4.08 | 4.11 | 4.11 | -0.10% | 75,945 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -2.14% | 312,831 |
| Nov 20, 2025 | 4.10 | 4.24 | 4.09 | 4.21 | 4.21 | 3.14% | 422,608 |
| Nov 19, 2025 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.58% | 153,471 |
| Nov 18, 2025 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.79% | 174,188 |
| Nov 17, 2025 | 3.99 | 4.07 | 4.02 | 4.07 | 4.07 | 1.80% | 62,544 |
| Nov 14, 2025 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.28% | 81,157 |
| Nov 13, 2025 | 3.92 | 4.06 | 3.97 | 4.05 | 4.05 | 2.79% | 100,943 |
| Nov 12, 2025 | 3.99 | 4.04 | 3.88 | 3.94 | 3.94 | -1.40% | 46,695 |
| Nov 11, 2025 | 4.01 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 4,493 |
| Nov 10, 2025 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | 1.62% | 26,433 |
| Nov 7, 2025 | 3.96 | 3.97 | 3.94 | 3.94 | 3.94 | -0.45% | 4,860 |
| Nov 6, 2025 | 4.00 | 4.01 | 3.96 | 3.96 | 3.96 | -1.00% | 14,479 |
| Nov 5, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.16% | 31,195 |
| Nov 4, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | 0.20% | 48,233 |
| Nov 3, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.54% | 4,279 |
| Oct 31, 2025 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.97% | 12,827 |
| Oct 30, 2025 | 3.98 | 4.00 | 3.94 | 3.97 | 3.97 | -0.20% | 64,239 |
| Oct 29, 2025 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | 0.10% | 35,726 |
| Oct 28, 2025 | 3.99 | 3.98 | 3.94 | 3.97 | 3.97 | -0.15% | 7,987 |
| Oct 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.30% | 868 |
| Oct 24, 2025 | 3.99 | 3.99 | 3.94 | 3.99 | 3.99 | 0.23% | 16,136 |
| Oct 23, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.28% | 431 |
| Oct 22, 2025 | 3.96 | 3.99 | 3.95 | 3.97 | 3.97 | 0.35% | 6,150 |
| Oct 21, 2025 | 3.94 | 3.96 | 3.94 | 3.95 | 3.95 | 0.30% | 4,714 |
| Oct 20, 2025 | 3.90 | 3.95 | 3.88 | 3.94 | 3.94 | 1.18% | 3,668 |
| Oct 17, 2025 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | -0.26% | 17,413 |
| Oct 16, 2025 | 3.85 | 3.91 | 3.86 | 3.91 | 3.91 | 1.14% | 310 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.83 | 3.86 | 3.86 | -0.21% | 1,211 |
| Oct 14, 2025 | 3.87 | 3.89 | 3.87 | 3.87 | 3.87 | -0.21% | 127 |
| Oct 13, 2025 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -0.56% | 2,518 |
| Oct 10, 2025 | 3.89 | 3.93 | 3.90 | 3.90 | 3.90 | 0.10% | 11,776 |
| Oct 9, 2025 | 3.89 | 3.91 | 3.88 | 3.90 | 3.90 | 0.67% | 11,855 |
| Oct 8, 2025 | 3.87 | 3.90 | 3.87 | 3.87 | 3.87 | -0.10% | 2,565 |
| Oct 7, 2025 | 3.89 | 3.87 | 3.86 | 3.87 | 3.87 | 0.10% | 1,615 |