Hera S.p.A. (LON:0NVV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.793
+0.007 (0.18%)
At close: Nov 10, 2026
LON:0NVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.79 | 3.80 | 3.76 | 3.79 | 3.79 | 0.18% | 63,850 |
| Nov 9, 2026 | 3.74 | 3.80 | 3.74 | 3.79 | 3.79 | 1.18% | 32,948 |
| Nov 6, 2026 | 3.71 | 3.75 | 3.70 | 3.74 | 3.74 | -0.69% | 42,429 |
| Nov 5, 2026 | 3.79 | 3.81 | 3.77 | 3.77 | 3.77 | 0.37% | 61,711 |
| Nov 4, 2026 | 3.70 | 3.76 | 3.69 | 3.75 | 3.75 | 1.96% | 71,505 |
| Nov 3, 2026 | 3.69 | 3.72 | 3.68 | 3.68 | 3.68 | -0.16% | 34,173 |
| Nov 2, 2026 | 3.62 | 3.69 | 3.60 | 3.69 | 3.69 | 1.26% | 371,393 |
| Oct 30, 2026 | 3.64 | 3.65 | 3.57 | 3.64 | 3.64 | -0.11% | 9,532 |
| Oct 29, 2026 | 3.66 | 3.72 | 3.62 | 3.65 | 3.65 | -0.27% | 49,034 |
| Oct 28, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.38% | 28,252 |
| Oct 27, 2026 | 3.60 | 3.64 | 3.59 | 3.64 | 3.64 | 1.11% | 20,593 |
| Oct 26, 2026 | 3.56 | 3.64 | 3.50 | 3.60 | 3.60 | 1.24% | 53,365 |
| Oct 23, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.68% | 26,010 |
| Oct 22, 2026 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.34% | 21,917 |
| Oct 21, 2026 | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | 0.23% | 15,092 |
| Oct 20, 2026 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | 1.61% | 15,678 |
| Oct 19, 2026 | 3.53 | 3.60 | 3.46 | 3.48 | 3.48 | -1.47% | 39,168 |
| Oct 16, 2026 | 3.52 | 3.55 | 3.52 | 3.53 | 3.53 | 0.97% | 31,475 |
| Oct 15, 2026 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -0.23% | 42,423 |
| Oct 14, 2026 | 3.49 | 3.58 | 3.49 | 3.51 | 3.51 | 0.52% | 15,781 |
| Oct 13, 2026 | 3.49 | 3.56 | 3.42 | 3.49 | 3.49 | 0.29% | 72,235 |
| Oct 12, 2026 | 3.48 | 3.53 | 3.47 | 3.48 | 3.48 | 0.46% | 26,528 |
| Oct 9, 2026 | 3.51 | 3.50 | 3.46 | 3.46 | 3.46 | -0.17% | 5,608 |
| Oct 8, 2026 | 3.47 | 3.48 | 3.43 | 3.47 | 3.47 | 0.81% | 25,499 |
| Oct 7, 2026 | 3.50 | 3.49 | 3.44 | 3.44 | 3.44 | -1.26% | 122,019 |
| Oct 6, 2026 | 3.51 | 3.55 | 3.43 | 3.49 | 3.49 | -0.11% | 15,657 |
| Oct 5, 2026 | 3.54 | 3.55 | 3.49 | 3.49 | 3.49 | -1.19% | 18,892 |
| Oct 2, 2026 | 3.52 | 3.55 | 3.50 | 3.53 | 3.53 | 0.91% | 16,603 |
| Oct 1, 2026 | 3.56 | 3.52 | 3.48 | 3.50 | 3.50 | -0.96% | 37,552 |
| Sep 30, 2026 | 3.53 | 3.57 | 3.53 | 3.53 | 3.53 | 0.57% | 323,528 |
| Sep 29, 2026 | 3.57 | 3.55 | 3.51 | 3.51 | 3.51 | -0.51% | 17,373 |
| Sep 28, 2026 | 3.55 | 3.58 | 3.53 | 3.53 | 3.53 | -0.17% | 13,211 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.01% | 8,993 |
| Sep 24, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.57 | -0.28% | 25,873 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -1.15% | 18,378 |
| Sep 22, 2026 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | -1.10% | 201,125 |
| Sep 21, 2026 | 3.63 | 3.67 | 3.59 | 3.67 | 3.67 | 2.46% | 48,035 |
| Sep 18, 2026 | 3.72 | 3.70 | 3.57 | 3.58 | 3.58 | -3.35% | 428,735 |
| Sep 17, 2026 | 3.65 | 3.70 | 3.64 | 3.70 | 3.70 | 1.70% | 46,082 |
| Sep 16, 2026 | 3.57 | 3.64 | 3.59 | 3.64 | 3.64 | 1.73% | 27,775 |
| Sep 15, 2026 | 3.55 | 3.59 | 3.51 | 3.58 | 3.58 | 0.45% | 35,091 |
| Sep 14, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -2.09% | 39,726 |
| Sep 11, 2026 | 3.62 | 3.65 | 3.63 | 3.64 | 3.64 | 0.33% | 24,551 |
| Sep 10, 2026 | 3.65 | 3.66 | 3.62 | 3.63 | 3.63 | -0.06% | 22,428 |
| Sep 9, 2026 | 3.69 | 3.74 | 3.62 | 3.63 | 3.63 | -2.21% | 32,096 |
| Sep 8, 2026 | 3.70 | 3.72 | 3.70 | 3.71 | 3.71 | -0.16% | 11,545 |
| Sep 7, 2026 | 3.75 | 3.73 | 3.70 | 3.72 | 3.72 | -0.27% | 7,365 |
| Sep 4, 2026 | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | 1.58% | 68,204 |
| Sep 3, 2026 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | -0.54% | 21,458 |
| Sep 2, 2026 | 3.76 | 3.77 | 3.68 | 3.69 | 3.69 | -1.55% | 49,354 |