Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 3.714
+0.038 (1.03%)
At close: Sep 12, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 1.03% | 11,638 |
| Sep 11, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.11% | 277 |
| Sep 10, 2025 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | - | 10,847 |
| Sep 9, 2025 | 3.66 | 3.68 | 3.67 | 3.68 | 3.68 | 0.66% | 85 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -0.71% | 1,828 |
| Sep 5, 2025 | 3.67 | 3.69 | 3.64 | 3.68 | 3.68 | 0.38% | 117,270 |
| Sep 4, 2025 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | 1.10% | 42,519 |
| Sep 3, 2025 | 3.66 | 3.63 | 3.59 | 3.63 | 3.63 | 0.28% | 1,041,132 |
| Sep 2, 2025 | 3.68 | 3.65 | 3.62 | 3.62 | 3.62 | -1.26% | 9,802 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.27% | 2,019 |
| Aug 29, 2025 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.60% | 41,477 |
| Aug 28, 2025 | 3.73 | 3.71 | 3.70 | 3.70 | 3.70 | -0.91% | 17 |
| Aug 27, 2025 | 3.71 | 3.73 | 3.70 | 3.73 | 3.73 | 0.11% | 3,305 |
| Aug 26, 2025 | 3.73 | 3.73 | 3.68 | 3.73 | 3.73 | 0.11% | 488 |
| Aug 25, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.96% | 5,014 |
| Aug 22, 2025 | 3.73 | 3.75 | 3.72 | 3.76 | 3.76 | 1.08% | 18,456 |
| Aug 21, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.03% | 23,993 |
| Aug 20, 2025 | 3.67 | 3.73 | 3.68 | 3.72 | 3.72 | 1.23% | 23,531 |
| Aug 19, 2025 | 3.71 | 3.69 | 3.67 | 3.67 | 3.67 | -0.33% | 7,856 |
| Aug 18, 2025 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | 0.38% | 18,350 |
| Aug 15, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.86% | - |
| Aug 14, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 1.15% | 8,723 |
| Aug 13, 2025 | 3.67 | 3.70 | 3.66 | 3.66 | 3.66 | -0.16% | 66,535 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | -0.33% | 10,257 |
| Aug 11, 2025 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -0.38% | 1,573 |
| Aug 8, 2025 | 3.73 | 3.77 | 3.69 | 3.69 | 3.69 | -1.18% | 34,306 |
| Aug 7, 2025 | 3.76 | 3.76 | 3.73 | 3.74 | 3.74 | -0.64% | 7,685 |
| Aug 6, 2025 | 3.77 | 3.77 | 3.75 | 3.76 | 3.76 | -0.53% | 1,844 |
| Aug 5, 2025 | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | 0.37% | 6,750 |
| Aug 4, 2025 | 3.79 | 3.80 | 3.76 | 3.77 | 3.77 | 1.02% | 103,561 |
| Aug 1, 2025 | 3.76 | 3.75 | 3.71 | 3.73 | 3.73 | -0.48% | 53 |
| Jul 31, 2025 | 3.79 | 3.81 | 3.72 | 3.75 | 3.75 | -0.85% | 87,939 |
| Jul 30, 2025 | 3.91 | 3.92 | 3.78 | 3.78 | 3.78 | -3.28% | 33,888 |
| Jul 29, 2025 | 3.89 | 3.91 | 3.87 | 3.91 | 3.91 | 0.57% | 18,015 |
| Jul 28, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | -0.61% | 13,939 |
| Jul 25, 2025 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | 0.36% | 37,362 |
| Jul 24, 2025 | 3.89 | 3.91 | 3.89 | 3.89 | 3.89 | 0.05% | 895 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -1.82% | 130,668 |
| Jul 22, 2025 | 3.95 | 3.97 | 3.94 | 3.96 | 3.96 | 0.66% | 36,416 |
| Jul 21, 2025 | 3.95 | 3.94 | 3.92 | 3.94 | 3.94 | 0.05% | 4,486 |
| Jul 18, 2025 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | 0.15% | 140 |
| Jul 17, 2025 | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | 0.41% | 20,123 |
| Jul 16, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | - | 8,420 |
| Jul 15, 2025 | 3.95 | 3.96 | 3.91 | 3.91 | 3.91 | -1.06% | 33,143 |
| Jul 14, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 0.87% | 35,077 |
| Jul 11, 2025 | 3.92 | 3.93 | 3.88 | 3.92 | 3.92 | 0.31% | 10,000 |
| Jul 10, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | -0.10% | 8,569 |
| Jul 9, 2025 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | 0.82% | 20,965 |
| Jul 8, 2025 | 3.93 | 3.93 | 3.87 | 3.88 | 3.88 | -0.82% | 16,967 |
| Jul 7, 2025 | 3.96 | 3.95 | 3.91 | 3.91 | 3.91 | -1.16% | 108,279 |