Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 13.15
+0.35 (2.73%)
Aug 22, 2025, 3:42 PM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.80 | 13.15 | 12.50 | 13.15 | 13.15 | 2.73% | 3,821 |
| Aug 21, 2025 | 12.85 | 13.50 | 12.55 | 12.80 | 12.80 | 1.59% | 18,019 |
| Aug 20, 2025 | 12.50 | 13.15 | 12.50 | 12.60 | 12.60 | -4.18% | 2,115 |
| Aug 19, 2025 | 12.55 | 13.15 | 12.55 | 13.15 | 13.15 | -0.38% | 1,740 |
| Aug 18, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.93% | 322 |
| Aug 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3.19% | 1,500 |
| Aug 14, 2025 | 12.50 | 12.75 | 12.50 | 12.55 | 12.55 | 0.40% | 4,220 |
| Aug 13, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.79% | 3,198 |
| Aug 12, 2025 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | -3.08% | 4,315 |
| Aug 11, 2025 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | -1.89% | 48 |
| Aug 8, 2025 | 13.10 | 13.30 | 12.65 | 13.25 | 13.25 | 1.92% | 7,138 |
| Aug 7, 2025 | 13.00 | 13.40 | 12.35 | 13.00 | 13.00 | - | 356 |
| Aug 6, 2025 | 12.25 | 13.40 | 12.25 | 13.00 | 13.00 | - | 12,908 |
| Aug 5, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | -1.52% | 2,311 |
| Aug 4, 2025 | 12.20 | 13.20 | 12.20 | 13.20 | 13.20 | 1.54% | 1,965 |
| Aug 1, 2025 | 12.95 | 13.00 | 12.20 | 13.00 | 13.00 | - | 9,289 |
| Jul 31, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 110 |
| Jul 30, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 9,135 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 1,293 |
| Jul 28, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -0.37% | 1,110 |
| Jul 25, 2025 | 13.00 | 13.65 | 12.55 | 13.35 | 13.35 | 1.91% | 8,916 |
| Jul 24, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | -3.32% | 2,701 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.15 | 13.55 | 13.55 | -1.81% | 6,101 |
| Jul 22, 2025 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 6.15% | 13,359 |
| Jul 21, 2025 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | - | 786 |
| Jul 18, 2025 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | 6,294 |
| Jul 17, 2025 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 2.72% | 910 |
| Jul 16, 2025 | 13.20 | 13.20 | 12.70 | 12.85 | 12.85 | -2.65% | 10,010 |
| Jul 15, 2025 | 13.00 | 13.60 | 13.00 | 13.20 | 13.20 | -1.12% | 8,729 |
| Jul 14, 2025 | 12.70 | 13.45 | 12.70 | 13.35 | 13.35 | 3.89% | 12,823 |
| Jul 11, 2025 | 12.95 | 13.25 | 12.70 | 12.85 | 12.85 | -0.77% | 20,062 |
| Jul 10, 2025 | 12.90 | 12.95 | 12.25 | 12.95 | 12.95 | - | 28,893 |
| Jul 9, 2025 | 12.60 | 13.40 | 12.60 | 12.95 | 12.95 | -1.89% | 6,508 |
| Jul 8, 2025 | 12.75 | 13.80 | 12.75 | 13.20 | 13.20 | -3.65% | 10,543 |
| Jul 7, 2025 | 12.85 | 13.70 | 12.55 | 13.70 | 13.70 | 1.48% | 22,857 |
| Jul 4, 2025 | 13.55 | 13.80 | 13.50 | 13.50 | 13.50 | -3.57% | 14,467 |
| Jul 3, 2025 | 14.25 | 14.25 | 13.65 | 14.00 | 14.00 | -3.45% | 16,527 |
| Jul 2, 2025 | 13.90 | 14.50 | 13.60 | 14.50 | 14.50 | 5.45% | 159,553 |
| Jul 1, 2025 | 13.80 | 13.90 | 12.80 | 13.75 | 13.75 | -0.36% | 22,411 |
| Jun 30, 2025 | 13.50 | 13.95 | 13.25 | 13.80 | 13.80 | 4.15% | 41,774 |
| Jun 27, 2025 | 12.00 | 13.30 | 12.00 | 13.25 | 13.25 | 10.42% | 72,423 |
| Jun 26, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | 0.84% | 18,885 |
| Jun 25, 2025 | 11.40 | 12.00 | 11.40 | 11.90 | 11.90 | 0.85% | 131,844 |
| Jun 24, 2025 | 11.50 | 11.85 | 11.50 | 11.80 | 11.80 | 0.43% | 11,350 |
| Jun 23, 2025 | 11.65 | 11.75 | 11.40 | 11.75 | 11.75 | - | 34,882 |
| Jun 20, 2025 | 11.40 | 11.75 | 11.05 | 11.75 | 11.75 | 2.17% | 17,158 |
| Jun 19, 2025 | 11.00 | 11.50 | 10.75 | 11.50 | 11.50 | 4.55% | 8,103 |
| Jun 18, 2025 | 11.40 | 11.40 | 10.75 | 11.00 | 11.00 | 0.46% | 672,282 |
| Jun 17, 2025 | 10.20 | 11.65 | 10.20 | 10.95 | 10.95 | 7.35% | 4,929,233 |
| Jun 16, 2025 | 10.10 | 10.35 | 10.00 | 10.20 | 10.20 | 2.00% | 83,049 |