Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 3.862
-0.008 (-0.21%)
At close: Oct 15, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 3.88 | 3.89 | 3.86 | 3.87 | 3.87 | 0.21% | 1,570 |
| Oct 3, 2025 | 3.81 | 3.86 | 3.82 | 3.86 | 3.86 | 0.99% | 2,283 |
| Oct 2, 2025 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | -0.10% | 9,256 |
| Oct 1, 2025 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | 1.32% | 16,124 |
| Sep 30, 2025 | 3.77 | 3.83 | 3.75 | 3.78 | 3.78 | -0.11% | 162,344 |
| Sep 29, 2025 | 3.76 | 3.78 | 3.75 | 3.78 | 3.78 | 0.64% | 8,932 |
| Sep 26, 2025 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 1.02% | 62,793 |
| Sep 25, 2025 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | -0.96% | 38,455 |
| Sep 24, 2025 | 3.73 | 3.76 | 3.71 | 3.76 | 3.76 | 1.24% | 8,678 |
| Sep 23, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | 0.22% | 5,087 |
| Sep 22, 2025 | 3.69 | 3.73 | 3.69 | 3.70 | 3.70 | 0.16% | 16,616 |
| Sep 19, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.11% | 31,433 |
| Sep 18, 2025 | 3.67 | 3.70 | 3.68 | 3.69 | 3.69 | 0.38% | 112,284 |
| Sep 17, 2025 | 3.69 | 3.68 | 3.67 | 3.68 | 3.68 | -0.05% | 12,107 |
| Sep 16, 2025 | 3.72 | 3.71 | 3.68 | 3.68 | 3.68 | -0.81% | 33,994 |
| Sep 15, 2025 | 3.73 | 3.74 | 3.71 | 3.71 | 3.71 | -0.11% | 32,805 |
| 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 |