Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 14.10
-0.35 (-2.42%)
Oct 24, 2025, 4:19 PM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.50% | 1 |
| Oct 23, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 9,874 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 700 |
| Oct 21, 2025 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 17,983 |
| Oct 20, 2025 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -1.41% | 1,200 |
| Oct 17, 2025 | 13.90 | 14.20 | 13.50 | 14.20 | 14.20 | 1.43% | 7,370 |
| Oct 16, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | - | 5,760 |
| Oct 15, 2025 | 13.50 | 14.00 | 13.35 | 14.00 | 14.00 | - | 5,691 |
| Oct 14, 2025 | 13.95 | 14.00 | 13.15 | 14.00 | 14.00 | 0.36% | 11,394 |
| Oct 13, 2025 | 12.85 | 13.95 | 12.85 | 13.95 | 13.95 | -0.71% | 20,411 |
| Oct 10, 2025 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | 0.72% | 7,584 |
| Oct 9, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | -0.36% | 8,629 |
| Oct 8, 2025 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 1.82% | 3,025 |
| Oct 7, 2025 | 13.10 | 15.10 | 13.10 | 13.75 | 13.75 | 3.38% | 17,169 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 200 |
| Oct 3, 2025 | 12.70 | 13.35 | 12.70 | 13.30 | 13.30 | 1.53% | 7,422 |
| Oct 2, 2025 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | - | 55 |
| Oct 1, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 3,756 |
| Sep 30, 2025 | 13.00 | 13.05 | 12.60 | 13.00 | 13.00 | - | 8,253 |
| Sep 29, 2025 | 12.50 | 13.40 | 12.00 | 13.00 | 13.00 | - | 37,694 |
| Sep 26, 2025 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | - | 26,163 |
| Sep 25, 2025 | 12.65 | 13.50 | 12.65 | 13.00 | 13.00 | -3.70% | 5,338 |
| Sep 24, 2025 | 13.30 | 13.55 | 13.30 | 13.50 | 13.50 | 1.89% | 3,156 |
| Sep 23, 2025 | 13.00 | 13.25 | 12.90 | 13.25 | 13.25 | - | 351,720 |
| Sep 22, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | - | 1,093 |
| Sep 19, 2025 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -1.85% | 29 |
| Sep 18, 2025 | 13.00 | 13.80 | 13.00 | 13.50 | 13.50 | 0.37% | 9,318 |
| Sep 17, 2025 | 13.15 | 13.45 | 13.10 | 13.45 | 13.45 | 1.51% | 1,448 |
| Sep 16, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | -1.12% | 1,124 |
| Sep 15, 2025 | 13.40 | 13.40 | 12.85 | 13.40 | 13.40 | - | 1,921 |
| Sep 12, 2025 | 12.55 | 13.40 | 12.45 | 13.40 | 13.40 | 0.75% | 10,043 |
| Sep 11, 2025 | 12.20 | 13.45 | 12.20 | 13.30 | 13.30 | -1.48% | 6,815 |
| Sep 10, 2025 | 12.75 | 13.50 | 12.75 | 13.50 | 13.50 | 1.12% | 9,750 |
| Sep 9, 2025 | 13.00 | 13.45 | 13.00 | 13.35 | 13.35 | 2.69% | 9,709 |
| Sep 8, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -0.76% | 2,466 |
| Sep 5, 2025 | 13.00 | 13.10 | 12.40 | 13.10 | 13.10 | -1.87% | 6,821 |
| Sep 4, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | -0.37% | 200 |
| Sep 3, 2025 | 12.00 | 13.50 | 12.00 | 13.40 | 13.40 | 3.88% | 25,351 |
| Sep 2, 2025 | 12.35 | 12.90 | 12.35 | 12.90 | 12.90 | - | 1,551 |
| Sep 1, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | - | 4,839 |
| Aug 29, 2025 | 13.00 | 13.00 | 12.15 | 12.90 | 12.90 | 4.03% | 162,675 |
| Aug 28, 2025 | 12.25 | 13.00 | 11.65 | 12.40 | 12.40 | - | 16,293 |
| Aug 27, 2025 | 12.50 | 12.80 | 12.40 | 12.40 | 12.40 | -4.62% | 1,226 |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 25, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -1.14% | 1,552 |
| 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 |