Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 15.95
-0.40 (-2.45%)
At close: Dec 5, 2025
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.60 | 16.60 | 15.95 | 15.95 | 15.95 | -2.45% | 3,074 |
| Dec 4, 2025 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | -2.68% | 3,592 |
| Dec 3, 2025 | 16.15 | 16.80 | 16.15 | 16.80 | 16.80 | 3.70% | 8,952 |
| Dec 2, 2025 | 16.20 | 16.75 | 16.20 | 16.20 | 16.20 | -3.57% | 4,540 |
| Dec 1, 2025 | 16.45 | 17.00 | 16.40 | 16.80 | 16.80 | 3.07% | 67,549 |
| Nov 28, 2025 | 15.50 | 16.75 | 15.50 | 16.30 | 16.30 | 2.52% | 15,489 |
| Nov 27, 2025 | 15.50 | 15.90 | 15.15 | 15.90 | 15.90 | 2.58% | 15,161 |
| Nov 26, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | - | 29,924 |
| Nov 25, 2025 | 14.90 | 15.50 | 14.10 | 15.50 | 15.50 | - | 172,764 |
| Nov 24, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | - | 2,132 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | - | 147,582 |
| Nov 20, 2025 | 15.00 | 15.50 | 14.15 | 15.50 | 15.50 | - | 43,886 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 72 |
| Nov 18, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1.97% | 3,068 |
| Nov 17, 2025 | 15.05 | 15.20 | 13.65 | 15.20 | 15.20 | 0.33% | 10,047 |
| Nov 14, 2025 | 14.60 | 15.25 | 14.50 | 15.15 | 15.15 | -0.33% | 7,333 |
| Nov 13, 2025 | 15.40 | 15.40 | 13.95 | 15.20 | 15.20 | -1.30% | 9,840 |
| Nov 12, 2025 | 15.50 | 15.50 | 14.65 | 15.40 | 15.40 | -0.65% | 4,000 |
| Nov 11, 2025 | 14.90 | 15.50 | 13.75 | 15.50 | 15.50 | 5.44% | 10,042 |
| Nov 10, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | -2.00% | 128,062 |
| Nov 7, 2025 | 14.50 | 15.25 | 14.50 | 15.00 | 15.00 | 3.45% | 434 |
| Nov 6, 2025 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 1.05% | 462 |
| Nov 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 54,329 |
| Nov 4, 2025 | 13.85 | 15.15 | 13.80 | 14.35 | 14.35 | 2.87% | 30,817 |
| Nov 3, 2025 | 14.30 | 14.30 | 13.85 | 13.95 | 13.95 | -2.45% | 1,497 |
| Oct 31, 2025 | 14.00 | 14.30 | 13.65 | 14.30 | 14.30 | 2.14% | 121,696 |
| Oct 30, 2025 | 13.20 | 14.00 | 12.95 | 14.00 | 14.00 | 0.36% | 29,550 |
| Oct 29, 2025 | 13.10 | 14.00 | 13.10 | 13.95 | 13.95 | 5.28% | 1,359 |
| Oct 28, 2025 | 14.15 | 14.15 | 13.25 | 13.25 | 13.25 | -5.36% | 1,611 |
| Oct 27, 2025 | 14.10 | 14.25 | 13.95 | 14.00 | 14.00 | -0.71% | 13,956 |
| Oct 24, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | -2.42% | 101 |
| 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 |