Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 17.90
0.00 (0.00%)
Feb 2, 2026, 4:25 PM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 17.80 | 17.80 | 16.90 | 17.55 | - | -1.40% | 4,641 |
| Jan 30, 2026 | 17.00 | 17.90 | 17.00 | 17.80 | 17.80 | 1.14% | 10,634 |
| Jan 29, 2026 | 17.30 | 17.90 | 17.30 | 17.60 | 17.60 | -1.95% | 1,192 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 0.84% | 16,709 |
| Jan 27, 2026 | 17.50 | 17.80 | 17.10 | 17.80 | 17.80 | -0.56% | 7,578 |
| Jan 26, 2026 | 18.00 | 18.00 | 16.25 | 17.90 | 17.90 | - | 3,146 |
| Jan 23, 2026 | 16.50 | 18.05 | 16.50 | 17.90 | 17.90 | 8.48% | 63,493 |
| Jan 22, 2026 | 16.30 | 16.70 | 15.70 | 16.50 | 16.50 | 1.23% | 165,281 |
| Jan 21, 2026 | 16.30 | 16.50 | 15.70 | 16.30 | 16.30 | - | 1,212 |
| Jan 20, 2026 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | - | 320 |
| Jan 19, 2026 | 15.65 | 16.30 | 15.65 | 16.30 | 16.30 | - | 3,069 |
| Jan 16, 2026 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 1.88% | 6,718 |
| Jan 15, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | 5,490 |
| Jan 14, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | 2,562 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | - | 475 |
| Jan 12, 2026 | 16.20 | 16.40 | 15.80 | 16.00 | 16.00 | -1.23% | 3,329 |
| Jan 9, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 0.62% | 30,021 |
| Jan 8, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - | 1,672 |
| Jan 7, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -2.13% | 8,412 |
| Jan 6, 2026 | 16.50 | 16.50 | 15.35 | 16.45 | 16.45 | -0.90% | 4,299 |
| Jan 5, 2026 | 16.80 | 16.85 | 16.00 | 16.60 | 16.60 | -0.30% | 21,021 |
| Jan 2, 2026 | 16.65 | 16.65 | 16.35 | 16.65 | 16.65 | - | 4,360 |
| Dec 30, 2025 | 16.00 | 16.65 | 15.80 | 16.65 | 16.65 | 4.06% | 24,228 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | - | 11,378 |
| Dec 23, 2025 | 16.00 | 16.10 | 15.60 | 16.00 | 16.00 | -0.62% | 6,477 |
| Dec 22, 2025 | 16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 0.63% | 27,740 |
| Dec 19, 2025 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | - | 28,063 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | 8,048 |
| Dec 17, 2025 | 16.00 | 16.30 | 15.50 | 16.30 | 16.30 | - | 17,811 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 1,366 |
| Dec 15, 2025 | 16.40 | 16.40 | 15.60 | 16.10 | 16.10 | -1.83% | 7,650 |
| Dec 12, 2025 | 15.70 | 16.40 | 15.65 | 16.40 | 16.40 | 1.23% | 4,811 |
| Dec 11, 2025 | 16.00 | 16.20 | 15.70 | 16.20 | 16.20 | -1.22% | 29,440 |
| Dec 10, 2025 | 16.45 | 16.45 | 15.80 | 16.40 | 16.40 | -0.61% | 2,294 |
| Dec 9, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | 35,345 |
| Dec 8, 2025 | 15.95 | 16.20 | 15.95 | 16.10 | 16.10 | 0.94% | 6,540 |
| 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 |