Hera S.p.A. (VIE:HERS)
Austria · Delayed Price · Currency is EUR 3.476
+0.030 (0.87%)
At close: Oct 8, 2026
VIE:HERS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.43 | 3.48 | 3.43 | 3.48 | 3.48 | 0.87% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -1.54% | - |
| Oct 6, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.11% | - |
| Oct 5, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.74% | - |
| Oct 2, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.40% | - |
| Oct 1, 2026 | 3.50 | 3.52 | 3.49 | 3.52 | 3.52 | -0.85% | - |
| Sep 30, 2026 | 3.55 | 3.57 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Sep 29, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -1.07% | - |
| Sep 28, 2026 | 3.58 | 3.58 | 3.54 | 3.55 | 3.55 | -0.56% | - |
| Sep 25, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.56% | - |
| Sep 24, 2026 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -0.22% | - |
| Sep 23, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.11% | - |
| Sep 22, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -1.42% | - |
| Sep 21, 2026 | 3.61 | 3.66 | 3.61 | 3.66 | 3.66 | 2.24% | - |
| Sep 18, 2026 | 3.67 | 3.67 | 3.58 | 3.58 | 3.58 | -2.98% | - |
| Sep 17, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 1.54% | - |
| Sep 16, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.40% | - |
| Sep 15, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | -0.28% | - |
| Sep 14, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.54% | - |
| Sep 11, 2026 | 3.65 | 3.65 | 3.63 | 3.65 | 3.65 | -0.33% | - |
| Sep 10, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.22% | - |
| Sep 9, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -0.92% | - |
| Sep 8, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.05% | - |
| Sep 7, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.70% | - |
| Sep 4, 2026 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | 1.14% | 2,000 |
| Sep 3, 2026 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | -0.49% | - |
| Sep 2, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.75% | - |
| Sep 1, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -1.41% | - |
| Aug 31, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | - | - |
| Aug 28, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | 0.95% | - |
| Aug 27, 2026 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -3.41% | - |
| Aug 26, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | 0.72% | - |
| Aug 25, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.67% | - |
| Aug 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Aug 21, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.62% | - |
| Aug 20, 2026 | 3.85 | 3.87 | 3.85 | 3.86 | 3.86 | 0.05% | - |
| Aug 19, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | 0.94% | - |
| Aug 18, 2026 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | -0.83% | - |
| Aug 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.10% | - |
| Aug 14, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -0.62% | - |
| Aug 13, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | - | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | 0.47% | - |
| Aug 11, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.62% | - |
| Aug 10, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.68% | - |
| Aug 7, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -0.10% | - |
| Aug 6, 2026 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | -0.31% | - |
| Aug 5, 2026 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Aug 4, 2026 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | 1.20% | - |
| Aug 3, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 1.22% | - |
| Jul 31, 2026 | 3.79 | 3.82 | 3.78 | 3.78 | 3.78 | -0.21% | - |