Hera S.p.A. (VIE:HERS)
Austria · Delayed Price · Currency is EUR 3.888
-0.062 (-1.57%)
Last updated: Jul 21, 2026, 11:00 AM CET
VIE:HERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.92 | 3.95 | 3.91 | 3.95 | 3.95 | 0.25% | - |
| Jul 17, 2026 | 3.90 | 3.95 | 3.90 | 3.94 | 3.94 | 1.65% | - |
| Jul 16, 2026 | 3.87 | 3.88 | 3.85 | 3.88 | 3.88 | 0.21% | - |
| Jul 15, 2026 | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | 0.05% | - |
| Jul 14, 2026 | 3.83 | 3.87 | 3.81 | 3.87 | 3.87 | 1.05% | - |
| Jul 13, 2026 | 3.82 | 3.83 | 3.81 | 3.83 | 3.83 | 0.84% | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | -0.16% | - |
| Jul 9, 2026 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | -0.21% | - |
| Jul 8, 2026 | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | -0.26% | - |
| Jul 7, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.82 | 1.33% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.21% | - |
| Jul 3, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 1.18% | - |
| Jul 2, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 2.08% | - |
| Jul 1, 2026 | 3.63 | 3.66 | 3.60 | 3.66 | 3.66 | 0.16% | - |
| Jun 30, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.65% | - |
| Jun 29, 2026 | 3.68 | 3.68 | 3.63 | 3.67 | 3.67 | -0.11% | - |
| Jun 26, 2026 | 3.68 | 3.69 | 3.68 | 3.68 | 3.68 | -0.05% | - |
| Jun 25, 2026 | 3.67 | 3.69 | 3.67 | 3.68 | 3.68 | 0.99% | - |
| Jun 24, 2026 | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | -0.05% | - |
| Jun 23, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.65 | 0.33% | - |
| Jun 22, 2026 | 3.66 | 3.66 | 3.62 | 3.63 | 3.63 | -0.16% | - |
| Jun 19, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.64 | 0.53% | - |
| Jun 18, 2026 | 3.77 | 3.78 | 3.74 | 3.78 | 3.62 | -0.11% | - |
| Jun 17, 2026 | 3.78 | 3.78 | 3.76 | 3.78 | 3.62 | -0.37% | - |
| Jun 16, 2026 | 3.81 | 3.81 | 3.77 | 3.80 | 3.64 | 0.11% | - |
| Jun 15, 2026 | 3.82 | 3.82 | 3.78 | 3.79 | 3.63 | 0.16% | - |
| Jun 12, 2026 | 3.78 | 3.80 | 3.78 | 3.79 | 3.63 | 0.91% | - |
| Jun 11, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.60 | -1.21% | - |
| Jun 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.64 | 0.69% | - |
| Jun 9, 2026 | 3.76 | 3.78 | 3.76 | 3.77 | 3.62 | -0.21% | - |
| Jun 8, 2026 | 3.83 | 3.83 | 3.78 | 3.78 | 3.62 | -0.84% | - |
| Jun 5, 2026 | 3.77 | 3.82 | 3.77 | 3.81 | 3.65 | 1.49% | - |
| Jun 4, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.60 | - | - |
| Jun 3, 2026 | 3.77 | 3.77 | 3.74 | 3.76 | 3.60 | -0.21% | - |
| Jun 2, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.61 | -1.05% | - |
| Jun 1, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.65 | -1.14% | - |
| May 29, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.69 | -0.41% | - |
| May 28, 2026 | 3.89 | 3.90 | 3.87 | 3.87 | 3.70 | -0.26% | - |
| May 27, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.71 | -1.42% | - |
| May 26, 2026 | 3.92 | 3.95 | 3.92 | 3.93 | 3.77 | 0.25% | - |
| May 25, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.76 | 0.72% | - |
| May 22, 2026 | 3.88 | 3.90 | 3.88 | 3.89 | 3.73 | -0.05% | - |
| May 21, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.73 | 0.98% | - |
| May 20, 2026 | 3.84 | 3.86 | 3.83 | 3.86 | 3.70 | 0.36% | - |
| May 19, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.68 | 0.10% | - |
| May 18, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.68 | 0.73% | - |
| May 15, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.65 | -2.56% | - |
| May 14, 2026 | 3.87 | 3.91 | 3.86 | 3.91 | 3.75 | 0.77% | - |
| May 13, 2026 | 3.85 | 3.91 | 3.85 | 3.88 | 3.72 | 0.52% | 5,072 |
| May 12, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.70 | -0.87% | - |