Hera S.p.A. (VIE:HERS)
Austria · Delayed Price · Currency is EUR 3.758
-0.008 (-0.21%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:HERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -1.05% | - |
| Jun 1, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -1.14% | - |
| May 29, 2026 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.41% | - |
| May 28, 2026 | 3.89 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| May 27, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -1.42% | - |
| May 26, 2026 | 3.92 | 3.95 | 3.92 | 3.93 | 3.93 | 0.25% | - |
| May 25, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | 0.72% | - |
| May 22, 2026 | 3.88 | 3.90 | 3.88 | 3.89 | 3.89 | -0.05% | - |
| May 21, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.98% | - |
| May 20, 2026 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | 0.36% | - |
| May 19, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 0.10% | - |
| May 18, 2026 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | 0.73% | - |
| May 15, 2026 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | -2.56% | - |
| May 14, 2026 | 3.87 | 3.91 | 3.86 | 3.91 | 3.91 | 0.77% | - |
| May 13, 2026 | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | 0.52% | 5,072 |
| May 12, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.87% | - |
| May 11, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -0.36% | - |
| May 8, 2026 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | -0.15% | - |
| May 7, 2026 | 3.99 | 3.99 | 3.90 | 3.92 | 3.92 | -1.66% | - |
| May 6, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.86% | - |
| May 5, 2026 | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| May 4, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -2.43% | - |
| Apr 30, 2026 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 0.20% | - |
| Apr 29, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Apr 28, 2026 | 4.09 | 4.11 | 4.09 | 4.10 | 4.10 | -0.49% | - |
| Apr 27, 2026 | 4.08 | 4.13 | 4.08 | 4.12 | 4.12 | 0.34% | - |
| Apr 24, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.53% | - |
| Apr 23, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -0.29% | - |
| Apr 22, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | -0.39% | - |
| Apr 21, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.87% | - |
| Apr 20, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | 0.68% | - |
| Apr 17, 2026 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | -1.35% | - |
| Apr 16, 2026 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | -0.38% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -1.14% | - |
| Apr 14, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.21 | 0.72% | - |
| Apr 13, 2026 | 4.16 | 4.19 | 4.16 | 4.18 | 4.18 | 0.63% | - |
| Apr 10, 2026 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | - | - |
| Apr 9, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Apr 8, 2026 | 4.22 | 4.22 | 4.13 | 4.13 | 4.13 | 0.19% | - |
| Apr 7, 2026 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 2.03% | - |
| Apr 2, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.25% | - |
| Apr 1, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | 0.70% | - |
| Mar 31, 2026 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | 1.57% | - |
| Mar 30, 2026 | 3.92 | 3.95 | 3.92 | 3.94 | 3.94 | 0.87% | - |
| Mar 27, 2026 | 3.96 | 3.96 | 3.86 | 3.91 | 3.91 | -0.81% | - |
| Mar 26, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | -0.71% | - |
| Mar 25, 2026 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | 2.16% | - |
| Mar 24, 2026 | 3.91 | 3.91 | 3.89 | 3.89 | 3.89 | -1.42% | - |
| Mar 23, 2026 | 3.82 | 3.94 | 3.81 | 3.94 | 3.94 | 0.05% | 2,500 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | -0.51% | - |