Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 3.922
+0.076 (1.98%)
At close: May 13, 2026
LON:0NVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.92 | 3.95 | 3.80 | 3.85 | 3.85 | -1.28% | 123,409 |
| May 11, 2026 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | -0.36% | 80,158 |
| May 8, 2026 | 3.89 | 3.97 | 3.82 | 3.91 | 3.91 | 0.15% | 31,018 |
| May 7, 2026 | 4.03 | 4.00 | 3.89 | 3.90 | 3.90 | -2.50% | 95,260 |
| May 6, 2026 | 3.93 | 4.04 | 3.95 | 4.00 | 4.00 | 1.47% | 42,401 |
| May 5, 2026 | 3.94 | 4.01 | 3.93 | 3.95 | 3.95 | 0.56% | 36,700 |
| May 4, 2026 | 4.00 | 4.11 | 3.91 | 3.92 | 3.92 | -3.09% | 53,422 |
| May 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.77% | - |
| Apr 30, 2026 | 4.00 | 4.04 | 3.94 | 4.02 | 4.02 | 1.62% | 57,093 |
| Apr 29, 2026 | 4.09 | 4.17 | 3.94 | 3.95 | 3.95 | -3.47% | 115,327 |
| Apr 28, 2026 | 4.11 | 4.19 | 4.02 | 4.10 | 4.10 | 0.39% | 67,149 |
| Apr 27, 2026 | 4.10 | 4.13 | 4.06 | 4.08 | 4.08 | -0.20% | 115,478 |
| Apr 24, 2026 | 4.12 | 4.21 | 4.03 | 4.09 | 4.09 | -0.87% | 6,175 |
| Apr 23, 2026 | 4.12 | 4.13 | 4.03 | 4.12 | 4.12 | -0.34% | 34,777 |
| Apr 22, 2026 | 4.13 | 4.15 | 4.03 | 4.14 | 4.14 | 0.63% | 23,983 |
| Apr 21, 2026 | 4.13 | 4.21 | 4.04 | 4.11 | 4.11 | -0.15% | 348,197 |
| Apr 20, 2026 | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | 0.59% | 37,862 |
| Apr 17, 2026 | 4.12 | 4.16 | 4.00 | 4.09 | 4.09 | -0.20% | 68,659 |
| Apr 16, 2026 | 4.13 | 4.22 | 4.09 | 4.10 | 4.10 | -0.53% | 74,780 |
| Apr 15, 2026 | 4.21 | 4.22 | 4.09 | 4.12 | 4.12 | -2.27% | 81,060 |
| Apr 14, 2026 | 4.18 | 4.25 | 4.19 | 4.22 | 4.22 | 0.72% | 18,062 |
| Apr 13, 2026 | 4.17 | 4.19 | 4.16 | 4.19 | 4.19 | 0.87% | 42,469 |
| Apr 10, 2026 | 4.17 | 4.19 | 4.09 | 4.15 | 4.15 | -0.76% | 17,145 |
| Apr 9, 2026 | 4.15 | 4.19 | 4.05 | 4.19 | 4.19 | 1.01% | 20,298 |
| Apr 8, 2026 | 4.15 | 4.21 | 4.11 | 4.14 | 4.14 | 1.07% | 32,675 |
| Apr 7, 2026 | 4.08 | 4.16 | 4.09 | 4.10 | 4.10 | 0.05% | 56,645 |
| Apr 2, 2026 | 4.04 | 4.10 | 3.93 | 4.10 | 4.10 | 1.39% | 59,311 |
| Apr 1, 2026 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 1.76% | 26,083 |
| Mar 31, 2026 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | -0.40% | 373,549 |
| Mar 30, 2026 | 3.88 | 3.99 | 3.90 | 3.99 | 3.99 | 2.20% | 60,808 |
| Mar 27, 2026 | 3.96 | 3.94 | 3.87 | 3.90 | 3.90 | -1.22% | 12,338 |
| Mar 26, 2026 | 3.93 | 3.99 | 3.84 | 3.95 | 3.95 | -0.05% | 9,492 |
| Mar 25, 2026 | 3.91 | 3.98 | 3.87 | 3.95 | 3.95 | 1.07% | 21,889 |
| Mar 24, 2026 | 3.87 | 3.97 | 3.87 | 3.91 | 3.91 | 0.62% | 75,545 |
| Mar 23, 2026 | 3.83 | 3.95 | 3.80 | 3.89 | 3.89 | -0.72% | 98,262 |
| Mar 20, 2026 | 4.00 | 4.01 | 3.90 | 3.91 | 3.91 | -1.41% | 49,624 |
| Mar 19, 2026 | 4.07 | 4.01 | 3.96 | 3.97 | 3.97 | -2.07% | 54,519 |
| Mar 18, 2026 | 4.21 | 4.17 | 4.03 | 4.05 | 4.05 | -3.38% | 59,766 |
| Mar 17, 2026 | 4.13 | 4.21 | 4.10 | 4.20 | 4.20 | 1.99% | 159,046 |
| Mar 16, 2026 | 4.11 | 4.12 | 4.06 | 4.11 | 4.11 | 0.98% | 19,909 |
| 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 |