Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 4.306
+0.120 (2.87%)
At close: Feb 11, 2026
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 4.04 | 4.03 | 3.93 | 4.02 | 4.02 | 0.35% | 12,981 |
| Dec 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | - |
| Dec 30, 2025 | 3.98 | 4.02 | 3.91 | 4.02 | 4.02 | 0.35% | 67 |
| Dec 29, 2025 | 3.97 | 4.01 | 3.97 | 4.01 | 4.01 | 0.83% | 1,616 |
| Dec 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.48% | - |
| Dec 23, 2025 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 0.10% | 7,649 |
| Dec 22, 2025 | 4.02 | 4.02 | 3.95 | 3.99 | 3.99 | -0.80% | 7,803,205 |
| Dec 19, 2025 | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | 0.95% | 856,390 |
| Dec 18, 2025 | 3.96 | 3.99 | 3.97 | 3.98 | 3.98 | 0.25% | 37,764 |
| Dec 17, 2025 | 4.00 | 3.98 | 3.96 | 3.97 | 3.97 | 0.15% | 102,150 |
| Dec 16, 2025 | 4.06 | 4.05 | 3.97 | 3.97 | 3.97 | -1.78% | 69,224 |
| 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 |