Hera S.p.A. (LON:0NVV)
London · Delayed Price · Currency is GBP · Price in EUR 3.846
-0.010 (-0.26%)
At close: Aug 11, 2026
LON:0NVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.86 | 3.87 | 3.83 | 3.86 | 3.86 | 0.03% | 56,973 |
| Aug 10, 2026 | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | -0.26% | 27,643 |
| Aug 7, 2026 | 3.84 | 3.87 | 3.81 | 3.87 | 3.87 | 0.36% | 39,298 |
| Aug 6, 2026 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | 0.47% | 40,404 |
| Aug 5, 2026 | 3.86 | 3.91 | 3.82 | 3.83 | 3.83 | -0.36% | 86,081 |
| Aug 4, 2026 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | -0.47% | 112,169 |
| Aug 3, 2026 | 3.81 | 3.87 | 3.78 | 3.87 | 3.87 | 1.95% | 58,144 |
| Jul 31, 2026 | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | 1.07% | 52,621 |
| Jul 30, 2026 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -1.99% | 135,682 |
| Jul 29, 2026 | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | -0.36% | 1,131,982 |
| Jul 28, 2026 | 3.92 | 3.93 | 3.84 | 3.84 | 3.84 | -1.64% | 55,980 |
| Jul 27, 2026 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | -0.46% | 50,030 |
| Jul 24, 2026 | 3.90 | 3.92 | 3.85 | 3.92 | 3.92 | 1.03% | 26,192 |
| Jul 23, 2026 | 3.92 | 3.94 | 3.88 | 3.88 | 3.88 | -1.07% | 60,127 |
| Jul 22, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 1.50% | 25,192 |
| Jul 21, 2026 | 3.92 | 3.91 | 3.85 | 3.87 | 3.87 | -0.82% | 65,963 |
| Jul 20, 2026 | 3.92 | 3.93 | 3.89 | 3.90 | 3.90 | -0.71% | 147,509 |
| Jul 17, 2026 | 3.87 | 3.96 | 3.90 | 3.93 | 3.93 | 1.39% | 106,483 |
| Jul 16, 2026 | 3.88 | 3.96 | 3.85 | 3.87 | 3.87 | -0.21% | 53,774 |
| Jul 15, 2026 | 3.87 | 3.95 | 3.78 | 3.88 | 3.88 | 0.15% | 66,430 |
| Jul 14, 2026 | 3.83 | 3.88 | 3.80 | 3.88 | 3.88 | 1.15% | 62,543 |
| Jul 13, 2026 | 3.80 | 3.88 | 3.73 | 3.83 | 3.83 | 1.00% | 52,815 |
| Jul 10, 2026 | 3.78 | 3.86 | 3.78 | 3.79 | 3.79 | -0.05% | 51,895 |
| Jul 9, 2026 | 3.80 | 3.81 | 3.71 | 3.80 | 3.80 | -0.42% | 24,161 |
| Jul 8, 2026 | 3.82 | 3.84 | 3.77 | 3.81 | 3.81 | 0.21% | 71,508 |
| Jul 7, 2026 | 3.79 | 3.85 | 3.79 | 3.80 | 3.80 | 1.01% | 186,006 |
| Jul 6, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | -0.89% | 78,377 |
| Jul 3, 2026 | 3.72 | 3.80 | 3.73 | 3.80 | 3.80 | 1.77% | 129,317 |
| Jul 2, 2026 | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | 2.25% | 142,509 |
| Jul 1, 2026 | 3.64 | 3.67 | 3.60 | 3.65 | 3.65 | - | 78,163 |
| Jun 30, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -0.16% | 29,117 |
| Jun 29, 2026 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 33,278 |
| Jun 26, 2026 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.38% | 45,222 |
| Jun 25, 2026 | 3.65 | 3.70 | 3.66 | 3.68 | 3.68 | 0.88% | 2,389,589 |
| Jun 24, 2026 | 3.64 | 3.73 | 3.58 | 3.65 | 3.65 | -0.16% | 94,594 |
| Jun 23, 2026 | 3.64 | 3.71 | 3.57 | 3.66 | 3.66 | 0.61% | 103,943 |
| Jun 22, 2026 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 102,380 |
| Jun 19, 2026 | 3.77 | 3.86 | 3.71 | 3.80 | 3.64 | 0.79% | 136,338 |
| Jun 18, 2026 | 3.78 | 3.78 | 3.74 | 3.77 | 3.62 | -0.42% | 57,754 |
| Jun 17, 2026 | 3.78 | 3.79 | 3.75 | 3.79 | 3.63 | -0.11% | 353,811 |
| Jun 16, 2026 | 3.81 | 3.88 | 3.73 | 3.79 | 3.63 | -0.05% | 119,341 |
| Jun 15, 2026 | 3.81 | 3.82 | 3.78 | 3.80 | 3.64 | 0.16% | 115,474 |
| Jun 12, 2026 | 3.82 | 3.85 | 3.69 | 3.79 | 3.63 | 0.95% | 121,856 |
| Jun 11, 2026 | 3.80 | 3.85 | 3.75 | 3.75 | 3.60 | -0.68% | 1,265,298 |
| Jun 10, 2026 | 3.79 | 3.84 | 3.69 | 3.78 | 3.62 | 0.53% | 58,908 |
| Jun 9, 2026 | 3.74 | 3.82 | 3.67 | 3.76 | 3.60 | 0.11% | 826,200 |
| Jun 8, 2026 | 3.83 | 3.84 | 3.76 | 3.76 | 3.60 | -1.88% | 114,407 |
| Jun 5, 2026 | 3.77 | 3.83 | 3.69 | 3.83 | 3.67 | 2.08% | 41,151 |
| Jun 4, 2026 | 3.76 | 3.79 | 3.73 | 3.75 | 3.59 | 0.32% | 10,354 |
| Jun 3, 2026 | 3.77 | 3.82 | 3.68 | 3.74 | 3.58 | -0.32% | 21,064 |