Hermana Holding ASA (OSL:HERMA)
Norway · Delayed Price · Currency is NOK 16.40
+0.45 (2.82%)
Jun 19, 2026, 4:25 PM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 16.00 | 16.40 | 15.30 | 16.40 | 16.40 | 2.82% | 704 |
| Jun 18, 2026 | 14.55 | 15.95 | 14.55 | 15.95 | 15.95 | 0.31% | 3,455 |
| Jun 17, 2026 | 15.60 | 15.90 | 14.70 | 15.90 | 15.90 | 1.92% | 79,038 |
| Jun 16, 2026 | 16.00 | 16.00 | 14.55 | 15.60 | 15.60 | -2.50% | 1,837 |
| Jun 15, 2026 | 14.25 | 16.00 | 14.25 | 16.00 | 16.00 | 2.89% | 17,922 |
| Jun 12, 2026 | 14.50 | 15.55 | 14.50 | 15.55 | 15.55 | 4.01% | 417 |
| Jun 11, 2026 | 14.00 | 14.95 | 14.00 | 14.95 | 14.95 | -3.55% | 481 |
| Jun 10, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | 6.16% | 642 |
| Jun 9, 2026 | 14.50 | 15.00 | 14.50 | 14.60 | 14.60 | 0.69% | 8,808 |
| Jun 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 1,005 |
| Jun 5, 2026 | 14.80 | 15.10 | 14.20 | 15.00 | 15.00 | -0.66% | 3,158 |
| Jun 4, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 333 |
| Jun 3, 2026 | 14.30 | 15.10 | 14.00 | 15.10 | 15.10 | 0.67% | 11,980 |
| Jun 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 404 |
| Jun 1, 2026 | 14.30 | 15.65 | 14.30 | 15.30 | 15.30 | -2.24% | 3,111 |
| May 29, 2026 | 14.65 | 15.95 | 14.45 | 15.65 | 15.65 | -2.19% | 7,948 |
| May 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 500 |
| May 27, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.45% | 1,001 |
| May 26, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | -0.88% | 553 |
| May 22, 2026 | 15.90 | 17.00 | 15.90 | 17.00 | 17.00 | 6.92% | 6,000 |
| May 21, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 780 |
| May 20, 2026 | 15.40 | 16.00 | 14.15 | 16.00 | 16.00 | 3.90% | 246 |
| May 19, 2026 | 14.35 | 15.40 | 14.35 | 15.40 | 15.40 | - | 1,059 |
| May 18, 2026 | 15.50 | 15.60 | 14.90 | 15.40 | 15.40 | -2.53% | 9,614 |
| May 15, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | -1.86% | 3,738 |
| May 13, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | 600 |
| May 12, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 5,617 |
| May 11, 2026 | 16.30 | 16.30 | 15.50 | 15.70 | 15.70 | -3.68% | 11,059 |
| May 8, 2026 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | -2.40% | 12,039 |
| May 7, 2026 | 16.90 | 17.00 | 15.80 | 16.70 | 16.70 | -1.18% | 10,580 |
| May 6, 2026 | 15.70 | 16.90 | 15.70 | 16.90 | 16.90 | - | 1,597 |
| May 5, 2026 | 15.90 | 16.90 | 15.90 | 16.90 | 16.90 | 2.11% | 1,180 |
| May 4, 2026 | 16.90 | 16.90 | 15.30 | 16.55 | 16.55 | -2.07% | 2,225 |
| Apr 30, 2026 | 16.10 | 16.90 | 15.60 | 16.90 | 16.90 | 3.05% | 17,443 |
| Apr 29, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -2.67% | 4,583 |
| Apr 28, 2026 | 16.20 | 16.85 | 16.20 | 16.85 | 16.85 | -0.30% | 617 |
| Apr 27, 2026 | 17.00 | 17.00 | 16.05 | 16.90 | 16.90 | 2.74% | 7,707 |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.66% | 1,050 |
| Apr 23, 2026 | 16.00 | 17.00 | 16.00 | 16.90 | 16.90 | -0.29% | 8,521 |
| Apr 22, 2026 | 16.95 | 16.95 | 16.75 | 16.95 | 16.95 | 4.31% | 3,138 |
| Apr 21, 2026 | 16.00 | 17.00 | 16.00 | 16.25 | 16.25 | -6.61% | 2,737 |
| Apr 20, 2026 | 16.00 | 17.40 | 16.00 | 17.40 | 17.40 | 2.35% | 3,400 |
| Apr 17, 2026 | 16.30 | 17.40 | 16.30 | 17.00 | 17.00 | -2.30% | 131 |
| Apr 16, 2026 | 16.20 | 17.50 | 16.20 | 17.40 | 17.40 | 2.35% | 1,432 |
| Apr 15, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 0.29% | 3,144 |
| Apr 14, 2026 | 17.40 | 17.40 | 16.00 | 16.95 | 16.95 | - | 2,587 |
| Apr 13, 2026 | 16.60 | 16.95 | 16.20 | 16.95 | 16.95 | 2.11% | 757 |
| Apr 10, 2026 | 17.40 | 17.40 | 16.40 | 16.60 | 16.60 | -4.87% | 6,935 |
| Apr 9, 2026 | 16.90 | 17.45 | 16.90 | 17.45 | 17.45 | 2.65% | 2,339 |
| Apr 8, 2026 | 17.00 | 17.00 | 16.35 | 17.00 | 17.00 | - | 11,784 |