The Hershey Company (VIE:HSY)
Austria · Delayed Price · Currency is EUR 146.45
-0.70 (-0.48%)
At close: Sep 18, 2026
VIE:HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 146.85 | 146.85 | 146.40 | 146.45 | - | -0.48% | - |
| Sep 17, 2026 | 149.95 | 149.95 | 147.15 | 147.15 | 147.15 | -1.37% | - |
| Sep 16, 2026 | 148.05 | 149.20 | 147.75 | 149.20 | 149.20 | 0.61% | - |
| Sep 15, 2026 | 150.20 | 150.40 | 148.30 | 148.30 | 148.30 | -2.08% | - |
| Sep 14, 2026 | 151.00 | 153.00 | 151.00 | 151.45 | 151.45 | 1.30% | - |
| Sep 11, 2026 | 150.90 | 151.00 | 149.50 | 149.50 | 149.50 | -0.37% | - |
| Sep 10, 2026 | 148.55 | 150.05 | 147.60 | 150.05 | 150.05 | 2.04% | - |
| Sep 9, 2026 | 148.90 | 149.25 | 147.05 | 147.05 | 147.05 | -1.37% | - |
| Sep 8, 2026 | 148.90 | 149.10 | 148.35 | 149.10 | 149.10 | 0.98% | - |
| Sep 7, 2026 | 148.25 | 148.25 | 147.15 | 147.65 | 147.65 | -1.37% | 50 |
| Sep 4, 2026 | 150.90 | 151.25 | 149.70 | 149.70 | 149.70 | 0.60% | - |
| Sep 3, 2026 | 151.60 | 152.30 | 148.80 | 148.80 | 148.80 | -2.59% | - |
| Sep 2, 2026 | 152.30 | 152.75 | 151.80 | 152.75 | 152.75 | -0.33% | - |
| Sep 1, 2026 | 152.05 | 153.25 | 151.50 | 153.25 | 153.25 | 0.62% | - |
| Aug 31, 2026 | 154.20 | 154.85 | 152.30 | 152.30 | 152.30 | -1.71% | - |
| Aug 28, 2026 | 155.90 | 156.30 | 154.95 | 154.95 | 154.95 | -0.35% | - |
| Aug 27, 2026 | 159.30 | 159.30 | 155.50 | 155.50 | 155.50 | -2.72% | - |
| Aug 26, 2026 | 160.65 | 160.65 | 159.85 | 159.85 | 159.85 | -0.03% | - |
| Aug 25, 2026 | 163.30 | 163.70 | 159.90 | 159.90 | 159.90 | -1.48% | - |
| Aug 24, 2026 | 159.85 | 162.30 | 159.85 | 162.30 | 162.30 | 1.41% | - |
| Aug 21, 2026 | 161.20 | 161.40 | 160.05 | 160.05 | 160.05 | -1.66% | - |
| Aug 20, 2026 | 161.50 | 162.75 | 160.35 | 162.75 | 162.75 | 2.88% | - |
| Aug 19, 2026 | 158.30 | 158.30 | 158.10 | 158.20 | 158.20 | 0.06% | - |
| Aug 18, 2026 | 156.65 | 158.10 | 156.40 | 158.10 | 158.10 | 0.32% | - |
| Aug 17, 2026 | 158.85 | 158.85 | 157.55 | 157.60 | 157.60 | -1.10% | - |
| Aug 14, 2026 | 159.80 | 160.30 | 159.35 | 159.35 | 159.35 | 1.79% | - |
| Aug 12, 2026 | 157.75 | 157.95 | 157.70 | 157.80 | 156.54 | 0.57% | - |
| Aug 11, 2026 | 158.35 | 159.05 | 156.90 | 156.90 | 155.65 | -0.22% | - |
| Aug 10, 2026 | 159.20 | 159.20 | 156.35 | 157.25 | 156.00 | -0.69% | - |
| Aug 7, 2026 | 157.85 | 158.35 | 157.55 | 158.35 | 157.09 | 1.09% | - |
| Aug 6, 2026 | 155.90 | 156.65 | 155.80 | 156.65 | 155.40 | 1.65% | - |
| Aug 5, 2026 | 155.40 | 156.00 | 154.10 | 154.10 | 152.87 | 0.10% | - |
| Aug 4, 2026 | 154.70 | 154.70 | 153.55 | 153.95 | 152.72 | -0.10% | - |
| Aug 3, 2026 | 152.55 | 154.10 | 152.55 | 154.10 | 152.87 | 1.41% | - |
| Jul 31, 2026 | 154.45 | 155.15 | 151.95 | 151.95 | 150.74 | -2.66% | - |
| Jul 30, 2026 | 161.10 | 161.10 | 156.10 | 156.10 | 154.85 | -4.00% | 123 |
| Jul 29, 2026 | 161.50 | 162.60 | 160.65 | 162.60 | 161.30 | 1.63% | 207 |
| Jul 28, 2026 | 158.65 | 160.80 | 158.65 | 160.00 | 158.72 | 1.78% | - |
| Jul 27, 2026 | 153.10 | 157.20 | 153.10 | 157.20 | 155.95 | 2.14% | - |
| Jul 24, 2026 | 151.35 | 153.90 | 151.15 | 153.90 | 152.67 | 3.15% | - |
| Jul 23, 2026 | 150.40 | 150.95 | 149.20 | 149.20 | 148.01 | -1.06% | - |
| Jul 22, 2026 | 149.40 | 150.80 | 149.40 | 150.80 | 149.60 | 0.90% | - |
| Jul 21, 2026 | 150.30 | 150.30 | 149.05 | 149.45 | 148.26 | 0.17% | - |
| Jul 20, 2026 | 149.75 | 150.40 | 149.10 | 149.20 | 148.01 | -2.16% | 22 |
| Jul 17, 2026 | 153.20 | 154.80 | 152.50 | 152.50 | 151.28 | 0.49% | - |
| Jul 16, 2026 | 148.50 | 151.75 | 148.30 | 151.75 | 150.54 | 1.20% | - |
| Jul 15, 2026 | 150.00 | 150.10 | 149.30 | 149.95 | 148.75 | 0.07% | - |
| Jul 14, 2026 | 153.50 | 154.00 | 149.85 | 149.85 | 148.65 | -3.54% | - |
| Jul 13, 2026 | 153.30 | 155.35 | 151.55 | 155.35 | 154.11 | 3.12% | - |
| Jul 10, 2026 | 150.65 | 151.05 | 150.15 | 150.65 | 149.45 | 0.30% | - |