Hera S.p.A. (VIE:HERS)
Austria · Delayed Price · Currency is EUR 4.088
-0.070 (-1.68%)
Last updated: Mar 6, 2026, 1:00 PM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.15 | 4.19 | 4.15 | 4.16 | 4.16 | -0.48% | 2,500 |
| Mar 4, 2026 | 4.17 | 4.19 | 4.14 | 4.18 | 4.18 | 0.24% | 2,225 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.17 | 4.17 | 4.17 | -5.32% | - |
| Mar 2, 2026 | 4.37 | 4.41 | 4.37 | 4.40 | 4.40 | -0.23% | - |
| Feb 27, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.41 | 0.68% | - |
| Feb 26, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.32% | - |
| Feb 25, 2026 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 0.27% | - |
| Feb 24, 2026 | 4.38 | 4.42 | 4.38 | 4.38 | 4.38 | 0.50% | - |
| Feb 23, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 1.96% | - |
| Feb 20, 2026 | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | 1.91% | - |
| Feb 19, 2026 | 4.26 | 4.26 | 4.17 | 4.20 | 4.20 | -3.23% | - |
| Feb 18, 2026 | 4.31 | 4.37 | 4.31 | 4.34 | 4.34 | -0.23% | - |
| Feb 17, 2026 | 4.34 | 4.39 | 4.34 | 4.35 | 4.35 | 0.37% | - |
| Feb 16, 2026 | 4.26 | 4.34 | 4.26 | 4.33 | 4.33 | 1.03% | - |
| Feb 13, 2026 | 4.26 | 4.29 | 4.24 | 4.29 | 4.29 | 0.42% | - |
| Feb 12, 2026 | 4.31 | 4.31 | 4.18 | 4.27 | 4.27 | -0.42% | - |
| Feb 11, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 2.10% | - |
| Feb 10, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | 0.19% | - |
| Feb 9, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -1.27% | - |
| Feb 6, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.92% | - |
| Feb 5, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -2.30% | - |
| Feb 4, 2026 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 2.70% | - |
| Feb 3, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -1.80% | - |
| Feb 2, 2026 | 4.19 | 4.24 | 4.19 | 4.23 | 4.23 | 1.00% | 289 |
| Jan 30, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | 1.45% | - |
| Jan 29, 2026 | 4.15 | 4.15 | 4.09 | 4.13 | 4.13 | 1.78% | - |
| Jan 28, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | 1.05% | - |
| Jan 27, 2026 | 4.01 | 4.03 | 4.01 | 4.01 | 4.01 | -0.69% | - |
| Jan 26, 2026 | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | -0.05% | - |
| Jan 23, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -2.23% | - |
| Jan 22, 2026 | 4.09 | 4.15 | 4.09 | 4.13 | 4.13 | 0.29% | - |
| Jan 21, 2026 | 4.19 | 4.19 | 4.12 | 4.12 | 4.12 | -2.09% | 5,000 |
| Jan 20, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | -1.13% | - |
| Jan 19, 2026 | 4.24 | 4.26 | 4.23 | 4.26 | 4.26 | 1.38% | - |
| Jan 16, 2026 | 4.19 | 4.22 | 4.19 | 4.20 | 4.20 | 0.48% | - |
| Jan 15, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 1.85% | - |
| Jan 14, 2026 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 1.28% | - |
| Jan 13, 2026 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -1.79% | - |
| Jan 12, 2026 | 4.12 | 4.13 | 4.08 | 4.13 | 4.13 | -0.24% | - |
| Jan 9, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.34% | - |
| Jan 8, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 1.06% | - |
| Jan 7, 2026 | 4.10 | 4.17 | 4.10 | 4.15 | 4.15 | 1.72% | - |
| Jan 6, 2026 | 4.03 | 4.08 | 4.02 | 4.08 | 4.08 | 1.09% | - |
| Jan 5, 2026 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.10% | - |
| Jan 2, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | 0.60% | - |
| Dec 30, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.15% | - |
| Dec 29, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.60% | - |
| 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% | - |