The Hershey Company (VIE:HSY)
Austria · Delayed Price · Currency is EUR 172.18
+6.56 (3.96%)
At close: Feb 3, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 167.50 | 172.18 | 166.92 | 172.18 | 172.18 | 3.96% | - |
| Feb 2, 2026 | 163.12 | 167.08 | 163.12 | 165.62 | 165.62 | 1.98% | - |
| Jan 30, 2026 | 158.54 | 162.40 | 158.54 | 162.40 | 162.40 | -0.54% | - |
| Jan 29, 2026 | 160.30 | 163.28 | 160.30 | 163.28 | 163.28 | 1.23% | - |
| Jan 28, 2026 | 159.92 | 161.30 | 159.58 | 161.30 | 161.30 | 1.24% | - |
| Jan 27, 2026 | 160.06 | 160.06 | 158.78 | 159.32 | 159.32 | -0.20% | - |
| Jan 26, 2026 | 161.42 | 161.48 | 159.64 | 159.64 | 159.64 | -1.23% | - |
| Jan 23, 2026 | 162.64 | 164.30 | 161.62 | 161.62 | 161.62 | -2.57% | 10 |
| Jan 22, 2026 | 167.94 | 168.86 | 165.88 | 165.88 | 165.88 | -0.83% | - |
| Jan 21, 2026 | 170.08 | 170.58 | 167.26 | 167.26 | 167.26 | -1.81% | - |
| Jan 20, 2026 | 167.54 | 170.34 | 167.54 | 170.34 | 170.34 | 1.18% | - |
| Jan 19, 2026 | 168.74 | 169.50 | 168.36 | 168.36 | 168.36 | -1.67% | 4 |
| Jan 16, 2026 | 172.76 | 173.18 | 171.22 | 171.22 | 171.22 | -0.23% | - |
| Jan 15, 2026 | 171.12 | 171.62 | 170.36 | 171.62 | 171.62 | 1.42% | - |
| Jan 14, 2026 | 167.44 | 169.22 | 167.18 | 169.22 | 169.22 | 0.40% | - |
| Jan 13, 2026 | 165.30 | 168.54 | 165.30 | 168.54 | 168.54 | 2.11% | - |
| Jan 12, 2026 | 161.34 | 165.06 | 161.34 | 165.06 | 165.06 | 2.85% | - |
| Jan 9, 2026 | 158.58 | 160.48 | 157.20 | 160.48 | 160.48 | 1.45% | 57 |
| Jan 8, 2026 | 153.32 | 158.18 | 153.10 | 158.18 | 158.18 | 1.68% | - |
| Jan 7, 2026 | 155.16 | 155.90 | 155.16 | 155.56 | 155.56 | 1.13% | - |
| Jan 6, 2026 | 153.38 | 153.84 | 153.14 | 153.82 | 153.82 | -0.53% | - |
| Jan 5, 2026 | 156.36 | 157.66 | 154.64 | 154.64 | 154.64 | -1.07% | - |
| Jan 2, 2026 | 154.96 | 156.32 | 154.96 | 156.32 | 156.32 | 1.86% | - |
| Dec 30, 2025 | 153.46 | 153.46 | 153.18 | 153.46 | 153.46 | -1.07% | - |
| Dec 29, 2025 | 155.88 | 156.56 | 155.12 | 155.12 | 155.12 | -0.06% | - |
| Dec 23, 2025 | 158.22 | 158.22 | 155.22 | 155.22 | 155.22 | -1.93% | - |
| Dec 22, 2025 | 162.12 | 162.50 | 158.28 | 158.28 | 158.28 | -2.31% | - |
| Dec 19, 2025 | 160.60 | 162.02 | 159.68 | 162.02 | 162.02 | 1.24% | - |
| Dec 18, 2025 | 161.04 | 161.14 | 160.04 | 160.04 | 160.04 | -0.83% | - |
| Dec 17, 2025 | 160.66 | 161.38 | 160.58 | 161.38 | 161.38 | 1.27% | - |
| Dec 16, 2025 | 160.64 | 160.82 | 159.36 | 159.36 | 159.36 | 0.75% | - |
| Dec 15, 2025 | 157.06 | 158.66 | 156.98 | 158.18 | 158.18 | 1.58% | - |
| Dec 12, 2025 | 155.04 | 155.72 | 153.10 | 155.72 | 155.72 | 0.67% | - |
| Dec 11, 2025 | 153.46 | 154.68 | 153.46 | 154.68 | 154.68 | 0.57% | - |
| Dec 10, 2025 | 153.44 | 153.80 | 153.40 | 153.80 | 153.80 | 1.01% | - |
| Dec 9, 2025 | 155.46 | 155.68 | 152.26 | 152.26 | 152.26 | -1.96% | - |
| Dec 8, 2025 | 156.44 | 156.88 | 155.30 | 155.30 | 155.30 | -1.26% | - |
| Dec 5, 2025 | 156.26 | 157.28 | 156.08 | 157.28 | 157.28 | 2.05% | - |
| Dec 4, 2025 | 154.40 | 155.38 | 154.12 | 154.12 | 154.12 | -1.51% | - |
| Dec 3, 2025 | 157.30 | 157.54 | 156.48 | 156.48 | 156.48 | 0.09% | - |
| Dec 2, 2025 | 159.02 | 159.30 | 156.34 | 156.34 | 156.34 | -2.32% | - |
| Dec 1, 2025 | 161.58 | 161.58 | 160.06 | 160.06 | 160.06 | -1.48% | - |
| Nov 28, 2025 | 162.70 | 163.16 | 162.20 | 162.46 | 162.46 | 0.09% | - |
| Nov 27, 2025 | 162.44 | 162.52 | 162.32 | 162.32 | 162.32 | 0.10% | - |
| Nov 26, 2025 | 162.34 | 162.34 | 161.82 | 162.16 | 162.16 | 0.93% | - |
| Nov 25, 2025 | 160.56 | 161.40 | 160.26 | 160.66 | 160.66 | -0.38% | - |
| Nov 24, 2025 | 161.72 | 161.72 | 159.94 | 161.28 | 161.28 | -0.09% | - |
| Nov 21, 2025 | 158.40 | 161.42 | 158.40 | 161.42 | 161.42 | 0.85% | - |
| Nov 20, 2025 | 159.16 | 160.06 | 157.72 | 160.06 | 160.06 | 1.33% | 5 |
| Nov 19, 2025 | 157.96 | 157.96 | 157.14 | 157.96 | 157.96 | 0.47% | - |