The Hershey Company (BIT:1HSY)
Italy
· Delayed Price · Currency is EUR 150.40
-5.80 (-3.71%)
At close: Dec 4, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.93% | - |
| Dec 4, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -3.71% | - |
| Dec 3, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.06% | - |
| Dec 2, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -2.36% | - |
| Dec 1, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -2.14% | - |
| Nov 28, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | -6.37% | - |
| Nov 27, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 10.51% | - |
| Nov 26, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -1.58% | - |
| Nov 25, 2025 | 158.78 | 158.78 | 158.78 | 160.62 | 160.62 | 1.24% | 29 |
| Nov 24, 2025 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | -1.54% | - |
| Nov 21, 2025 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | 0.67% | - |
| Nov 20, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 1.20% | - |
| Nov 19, 2025 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | 0.83% | - |
| Nov 18, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | 0.72% | - |
| Nov 17, 2025 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | 1.50% | 22 |
| Nov 14, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | 0.25% | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 153.06 | 151.88 | -0.48% | - |
| Nov 12, 2025 | 152.62 | 152.62 | 152.62 | 153.80 | 152.62 | 3.03% | - |
| Nov 11, 2025 | 148.13 | 148.13 | 148.13 | 149.28 | 148.13 | 3.18% | - |
| Nov 10, 2025 | 143.57 | 143.57 | 143.57 | 144.68 | 143.57 | -1.74% | - |
| Nov 7, 2025 | 147.48 | 147.48 | 147.48 | 147.24 | 146.11 | 0.41% | 11 |
| Nov 6, 2025 | 145.51 | 145.51 | 145.51 | 146.64 | 145.51 | 1.10% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.04 | 143.92 | 1.64% | 7 |
| Nov 4, 2025 | 143.24 | 143.24 | 143.24 | 142.70 | 141.60 | 0.28% | 4 |
| Nov 3, 2025 | 141.21 | 141.21 | 141.21 | 142.30 | 141.21 | -1.88% | - |
| Oct 31, 2025 | 143.91 | 143.91 | 143.91 | 145.02 | 143.90 | -2.22% | - |
| Oct 30, 2025 | 147.18 | 147.18 | 147.18 | 148.32 | 147.18 | -1.71% | - |
| Oct 29, 2025 | 149.74 | 149.74 | 149.74 | 150.90 | 149.74 | -3.03% | - |
| Oct 28, 2025 | 154.42 | 154.42 | 154.42 | 155.62 | 154.42 | 0.67% | - |
| Oct 27, 2025 | 153.39 | 153.39 | 153.39 | 154.58 | 153.39 | -0.43% | - |
| Oct 24, 2025 | 154.05 | 154.05 | 154.05 | 155.24 | 154.05 | -2.23% | - |
| Oct 23, 2025 | 157.56 | 157.56 | 157.56 | 158.78 | 157.56 | -0.34% | - |
| Oct 22, 2025 | 158.10 | 158.10 | 158.10 | 159.32 | 158.10 | -0.78% | - |
| Oct 21, 2025 | 159.35 | 159.35 | 159.35 | 160.58 | 159.35 | 0.61% | - |
| Oct 20, 2025 | 158.37 | 158.37 | 158.37 | 159.60 | 158.37 | -0.75% | - |
| Oct 17, 2025 | 159.56 | 159.56 | 159.56 | 160.80 | 159.56 | -2.66% | - |
| Oct 16, 2025 | 163.93 | 163.93 | 163.93 | 165.20 | 163.93 | 2.16% | - |
| Oct 15, 2025 | 160.46 | 160.46 | 160.46 | 161.70 | 160.46 | 0.81% | - |
| Oct 14, 2025 | 159.17 | 159.17 | 159.17 | 160.40 | 159.17 | -1.01% | - |
| Oct 13, 2025 | 160.79 | 160.79 | 160.79 | 162.04 | 160.79 | -2.14% | - |
| Oct 10, 2025 | 164.31 | 164.31 | 164.31 | 165.58 | 164.31 | -0.30% | - |
| Oct 9, 2025 | 164.80 | 164.80 | 164.80 | 166.08 | 164.80 | -1.61% | - |
| Oct 8, 2025 | 167.50 | 167.50 | 167.50 | 168.80 | 167.50 | 0.48% | - |
| Oct 7, 2025 | 166.71 | 166.71 | 166.71 | 168.00 | 166.71 | 1.67% | - |
| Oct 6, 2025 | 163.97 | 163.97 | 163.97 | 165.24 | 163.97 | 0.13% | - |
| Oct 3, 2025 | 163.75 | 163.75 | 163.75 | 165.02 | 163.75 | 2.15% | - |
| Oct 2, 2025 | 160.30 | 160.30 | 160.30 | 161.54 | 160.30 | 1.04% | - |
| Oct 1, 2025 | 158.65 | 158.65 | 158.65 | 159.88 | 158.65 | 1.46% | - |
| Sep 30, 2025 | 156.37 | 156.37 | 156.37 | 157.58 | 156.37 | -0.11% | - |
| Sep 29, 2025 | 156.55 | 156.55 | 156.55 | 157.76 | 156.55 | -1.73% | - |
| Sep 26, 2025 | 159.31 | 159.31 | 159.31 | 160.54 | 159.31 | -0.75% | - |
| Sep 25, 2025 | 160.52 | 160.52 | 160.52 | 161.76 | 160.52 | -0.60% | - |
| Sep 24, 2025 | 161.49 | 161.49 | 161.49 | 162.74 | 161.49 | 0.15% | - |
| Sep 23, 2025 | 161.25 | 161.25 | 161.25 | 162.50 | 161.25 | -1.05% | - |
| Sep 22, 2025 | 162.96 | 162.96 | 162.96 | 164.22 | 162.96 | 1.48% | - |
| Sep 19, 2025 | 160.58 | 160.58 | 160.58 | 161.82 | 160.58 | 0.85% | - |
| Sep 18, 2025 | 159.23 | 159.23 | 159.23 | 160.46 | 159.23 | -1.84% | - |
| Sep 17, 2025 | 162.20 | 162.20 | 162.20 | 163.46 | 162.20 | 2.19% | - |
| Sep 16, 2025 | 158.73 | 158.73 | 158.73 | 159.96 | 158.73 | 1.16% | - |
| Sep 15, 2025 | 156.90 | 156.90 | 156.90 | 158.12 | 156.90 | 0.16% | - |
| Sep 12, 2025 | 156.65 | 156.65 | 156.65 | 157.86 | 156.65 | -0.64% | - |
| Sep 11, 2025 | 157.66 | 157.66 | 157.66 | 158.88 | 157.66 | 1.48% | - |
| Sep 10, 2025 | 155.36 | 155.36 | 155.36 | 156.56 | 155.36 | -2.26% | - |
| Sep 9, 2025 | 158.95 | 158.95 | 158.95 | 160.18 | 158.95 | 0.11% | - |
| Sep 8, 2025 | 158.77 | 158.77 | 158.77 | 160.00 | 158.77 | -1.09% | - |
| Sep 5, 2025 | 160.52 | 160.52 | 160.52 | 161.76 | 160.52 | 2.03% | - |
| Sep 4, 2025 | 157.32 | 157.32 | 157.32 | 158.54 | 157.32 | 0.24% | - |
| Sep 3, 2025 | 156.94 | 156.94 | 156.94 | 158.16 | 156.94 | 0.03% | - |
| Sep 2, 2025 | 156.90 | 156.90 | 156.90 | 158.12 | 156.90 | 1.72% | - |
| Sep 1, 2025 | 154.25 | 154.25 | 154.25 | 155.44 | 154.24 | - | - |
| Aug 29, 2025 | 154.25 | 154.25 | 154.25 | 155.44 | 154.24 | 1.54% | - |
| Aug 28, 2025 | 151.90 | 151.90 | 151.90 | 153.08 | 151.90 | -2.24% | - |
| Aug 27, 2025 | 155.38 | 155.38 | 155.38 | 156.58 | 155.38 | -0.03% | - |
| Aug 26, 2025 | 155.42 | 155.42 | 155.42 | 156.62 | 155.42 | 1.60% | - |
| Aug 25, 2025 | 152.98 | 152.98 | 152.98 | 154.16 | 152.97 | -0.04% | - |
| Aug 22, 2025 | 153.03 | 153.03 | 153.03 | 154.22 | 153.03 | -0.05% | - |
| Aug 21, 2025 | 153.11 | 153.11 | 153.11 | 154.30 | 153.11 | -1.49% | - |
| Aug 20, 2025 | 155.44 | 155.44 | 155.44 | 156.64 | 155.44 | 1.69% | - |
| Aug 19, 2025 | 152.86 | 152.86 | 152.86 | 154.04 | 152.86 | 0.29% | - |
| Aug 18, 2025 | 152.42 | 152.42 | 152.42 | 153.60 | 152.42 | 0.60% | - |
| Aug 14, 2025 | 151.51 | 151.51 | 151.51 | 152.68 | 151.51 | - | - |
| Aug 13, 2025 | 151.51 | 151.51 | 151.51 | 152.68 | 151.51 | 0.90% | - |
| Aug 12, 2025 | 150.16 | 150.16 | 150.16 | 151.32 | 150.16 | 0.20% | - |
| Aug 11, 2025 | 149.86 | 149.86 | 149.86 | 151.02 | 149.86 | -4.48% | - |
| Aug 8, 2025 | 156.88 | 156.88 | 156.88 | 158.10 | 156.88 | -1.13% | - |
| Aug 7, 2025 | 158.67 | 158.67 | 158.67 | 159.90 | 158.67 | -1.56% | - |
| Aug 6, 2025 | 161.19 | 161.19 | 161.19 | 162.44 | 161.19 | -1.61% | - |
| Aug 5, 2025 | 163.83 | 163.83 | 163.83 | 165.10 | 163.83 | 1.18% | - |
| Aug 4, 2025 | 161.93 | 161.93 | 161.93 | 163.18 | 161.93 | -0.86% | - |
| Aug 1, 2025 | 163.33 | 163.33 | 163.33 | 164.60 | 163.33 | 0.39% | - |
| Jul 31, 2025 | 162.70 | 162.70 | 162.70 | 163.96 | 162.70 | -1.31% | - |
| Jul 30, 2025 | 166.92 | 166.92 | 166.92 | 166.14 | 164.86 | 2.76% | 16 |
| Jul 29, 2025 | 160.44 | 160.44 | 160.44 | 161.68 | 160.44 | 0.87% | - |
| Jul 28, 2025 | 159.05 | 159.05 | 159.05 | 160.28 | 159.05 | 2.47% | - |
| Jul 25, 2025 | 155.22 | 155.22 | 155.22 | 156.42 | 155.22 | 0.59% | - |
| Jul 24, 2025 | 154.30 | 154.30 | 154.30 | 155.50 | 154.30 | -0.68% | - |
| Jul 23, 2025 | 155.36 | 155.36 | 155.36 | 156.56 | 155.36 | 1.57% | - |
| Jul 22, 2025 | 152.96 | 152.96 | 152.96 | 154.14 | 152.95 | 1.14% | - |
| Jul 21, 2025 | 151.23 | 151.23 | 151.23 | 152.40 | 151.23 | 3.43% | - |
| Jul 18, 2025 | 146.21 | 146.21 | 146.21 | 147.34 | 146.21 | -0.01% | - |