Hera S.p.A. (VIE:HERS)
Austria · Delayed Price · Currency is EUR 3.976
+0.022 (0.56%)
Last updated: Dec 23, 2025, 8:55 AM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | 0.56% | - |
| Dec 22, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.25% | - |
| Dec 19, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.70% | - |
| Dec 18, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.05% | - |
| Dec 17, 2025 | 3.96 | 3.98 | 3.96 | 3.97 | 3.97 | -0.80% | - |
| Dec 16, 2025 | 4.05 | 4.05 | 4.01 | 4.01 | 4.01 | -0.55% | - |
| Dec 15, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 1.10% | - |
| Dec 12, 2025 | 3.98 | 3.98 | 3.97 | 3.98 | 3.98 | 1.32% | - |
| Dec 11, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Dec 10, 2025 | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | -0.50% | - |
| Dec 9, 2025 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Dec 8, 2025 | 4.03 | 4.05 | 4.02 | 4.02 | 4.02 | -0.15% | - |
| Dec 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.59% | - |
| Dec 4, 2025 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -0.15% | - |
| Dec 3, 2025 | 4.11 | 4.11 | 4.06 | 4.06 | 4.06 | -1.79% | - |
| Dec 2, 2025 | 4.13 | 4.15 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Dec 1, 2025 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | 0.73% | - |
| Nov 28, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | - |
| Nov 27, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | 0.98% | - |
| Nov 26, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.99% | - |
| Nov 25, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -2.13% | - |
| Nov 24, 2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.39% | - |
| Nov 21, 2025 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -1.43% | - |
| Nov 20, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | 1.75% | - |
| Nov 19, 2025 | 4.10 | 4.13 | 4.10 | 4.11 | 4.11 | -0.24% | - |
| Nov 18, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.78% | - |
| Nov 17, 2025 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.45% | - |
| Nov 14, 2025 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -1.33% | - |
| Nov 13, 2025 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 2.22% | - |
| Nov 12, 2025 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -1.40% | - |
| Nov 11, 2025 | 4.01 | 4.02 | 4.01 | 4.01 | 4.01 | 0.25% | - |
| Nov 10, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 1.37% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Nov 6, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.75% | 164 |
| Nov 5, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 125 |
| Nov 4, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.82% | - |
| Nov 3, 2025 | 3.91 | 3.92 | 3.91 | 3.92 | 3.92 | 0.46% | - |
| Oct 31, 2025 | 3.96 | 3.97 | 3.90 | 3.90 | 3.90 | -1.32% | - |
| Oct 30, 2025 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | -0.40% | - |
| Oct 29, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | - | - |
| Oct 28, 2025 | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | -0.55% | - |
| Oct 27, 2025 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.15% | - |
| Oct 24, 2025 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | 0.30% | - |
| Oct 23, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | 0.46% | - |
| Oct 22, 2025 | 3.94 | 3.98 | 3.94 | 3.95 | 3.95 | -0.05% | - |
| Oct 21, 2025 | 3.95 | 3.96 | 3.94 | 3.96 | 3.96 | 0.46% | - |
| Oct 20, 2025 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.23% | - |
| Oct 17, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | 0.52% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | 0.94% | - |
| Oct 15, 2025 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.98% | - |