The Hershey Company (BIT:1HSY)
Italy
· Delayed Price · Currency is EUR 197.72
-1.74 (-0.87%)
At close: Mar 5, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.83% | - |
| Mar 5, 2026 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | -0.87% | - |
| Mar 4, 2026 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | -1.53% | - |
| Mar 3, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | 0.07% | - |
| Mar 2, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | 2.12% | - |
| Feb 27, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 1.09% | - |
| Feb 26, 2026 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | 1.68% | - |
| Feb 25, 2026 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | 0.16% | - |
| Feb 24, 2026 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | 1.58% | - |
| Feb 23, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 1.01% | - |
| Feb 20, 2026 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 0.40% | - |
| Feb 19, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | 0.44% | - |
| Feb 18, 2026 | 186.06 | 186.06 | 186.06 | 186.06 | 186.06 | 1.84% | - |
| Feb 17, 2026 | 185.64 | 185.66 | 185.64 | 182.70 | 182.70 | -4.47% | 171 |
| Feb 16, 2026 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | -1.56% | - |
| Feb 13, 2026 | 193.06 | 193.06 | 193.06 | 194.28 | 193.06 | -0.75% | - |
| Feb 12, 2026 | 194.51 | 194.51 | 194.51 | 195.74 | 194.51 | -1.59% | - |
| Feb 11, 2026 | 197.65 | 197.65 | 197.65 | 198.90 | 197.65 | 2.92% | - |
| Feb 10, 2026 | 192.04 | 192.04 | 192.04 | 193.26 | 192.04 | -1.44% | - |
| Feb 9, 2026 | 194.70 | 194.70 | 194.70 | 196.08 | 194.85 | 0.82% | 39 |
| Feb 6, 2026 | 189.80 | 189.88 | 189.80 | 194.48 | 193.26 | 3.78% | 280 |
| Feb 5, 2026 | 182.06 | 182.06 | 182.06 | 187.40 | 186.22 | 8.24% | 77 |
| Feb 4, 2026 | 168.56 | 170.62 | 168.56 | 173.14 | 172.05 | 0.59% | 231 |
| Feb 3, 2026 | 169.00 | 169.00 | 169.00 | 172.12 | 171.04 | 3.89% | 6 |
| Feb 2, 2026 | 164.64 | 164.64 | 164.64 | 165.68 | 164.64 | 1.89% | - |
| Jan 30, 2026 | 161.58 | 161.58 | 161.58 | 162.60 | 161.58 | -0.37% | - |
| Jan 29, 2026 | 162.17 | 162.17 | 162.17 | 163.20 | 162.17 | 1.13% | - |
| Jan 28, 2026 | 160.36 | 160.36 | 160.36 | 161.38 | 160.36 | 1.23% | - |
| Jan 27, 2026 | 158.42 | 158.42 | 158.42 | 159.42 | 158.42 | -0.11% | - |
| Jan 26, 2026 | 158.60 | 158.60 | 158.60 | 159.60 | 158.59 | 1.08% | - |
| Jan 23, 2026 | 162.18 | 162.18 | 162.18 | 157.90 | 156.91 | -4.89% | 7 |
| Jan 22, 2026 | 164.98 | 164.98 | 164.98 | 166.02 | 164.97 | -0.80% | - |
| Jan 21, 2026 | 166.31 | 166.31 | 166.31 | 167.36 | 166.31 | -1.68% | - |
| Jan 20, 2026 | 169.15 | 169.15 | 169.15 | 170.22 | 169.15 | 23.49% | - |
| Jan 19, 2026 | 136.97 | 136.97 | 136.97 | 137.84 | 136.97 | -19.61% | - |
| Jan 16, 2026 | 170.38 | 170.38 | 170.38 | 171.46 | 170.38 | -0.13% | - |
| Jan 15, 2026 | 170.60 | 170.60 | 170.60 | 171.68 | 170.60 | 1.63% | - |
| Jan 14, 2026 | 167.86 | 167.86 | 167.86 | 168.92 | 167.86 | 0.12% | - |
| Jan 13, 2026 | 167.66 | 167.66 | 167.66 | 168.72 | 167.66 | 2.30% | - |
| Jan 12, 2026 | 162.46 | 162.46 | 162.46 | 164.92 | 163.88 | 2.82% | 8 |
| Jan 9, 2026 | 159.39 | 159.39 | 159.39 | 160.40 | 159.39 | 1.71% | - |
| Jan 8, 2026 | 156.71 | 156.71 | 156.71 | 157.70 | 156.71 | 1.25% | - |
| Jan 7, 2026 | 154.78 | 154.78 | 154.78 | 155.76 | 154.78 | 1.01% | - |
| Jan 6, 2026 | 153.23 | 153.23 | 153.23 | 154.20 | 153.23 | -0.26% | - |
| Jan 5, 2026 | 153.63 | 153.63 | 153.63 | 154.60 | 153.63 | -1.15% | - |
| Jan 2, 2026 | 162.82 | 162.82 | 156.00 | 156.40 | 155.42 | 0.58% | 14 |
| Dec 30, 2025 | 154.52 | 154.52 | 154.52 | 155.50 | 154.52 | 0.26% | - |
| Dec 29, 2025 | 154.12 | 154.12 | 154.12 | 155.10 | 154.12 | -0.17% | - |
| Dec 23, 2025 | 154.38 | 154.38 | 154.38 | 155.36 | 154.38 | -1.84% | - |
| Dec 22, 2025 | 157.28 | 157.28 | 157.28 | 158.28 | 157.28 | -2.15% | - |
| Dec 19, 2025 | 160.74 | 160.74 | 160.74 | 161.76 | 160.74 | 1.01% | - |
| Dec 18, 2025 | 159.13 | 159.13 | 159.13 | 160.14 | 159.13 | -0.69% | - |
| Dec 17, 2025 | 160.24 | 160.24 | 160.24 | 161.26 | 160.24 | 3.58% | - |
| Dec 16, 2025 | 154.70 | 154.70 | 154.70 | 155.68 | 154.70 | -1.52% | - |
| Dec 15, 2025 | 157.09 | 157.09 | 157.09 | 158.08 | 157.08 | 1.59% | - |
| Dec 12, 2025 | 154.62 | 154.62 | 154.62 | 155.60 | 154.62 | 2.98% | - |
| Dec 11, 2025 | 150.15 | 150.15 | 150.15 | 151.10 | 150.15 | -1.88% | - |
| Dec 10, 2025 | 153.03 | 153.03 | 153.03 | 154.00 | 153.03 | 1.06% | - |
| Dec 9, 2025 | 151.42 | 151.42 | 151.42 | 152.38 | 151.42 | -1.96% | - |
| Dec 8, 2025 | 154.44 | 154.44 | 154.44 | 155.42 | 154.44 | 1.38% | - |
| Dec 5, 2025 | 152.34 | 152.34 | 152.34 | 153.30 | 152.33 | 1.93% | - |
| Dec 4, 2025 | 149.45 | 149.45 | 149.45 | 150.40 | 149.45 | -3.71% | - |
| Dec 3, 2025 | 155.22 | 155.22 | 155.22 | 156.20 | 155.22 | -0.06% | - |
| Dec 2, 2025 | 155.32 | 155.32 | 155.32 | 156.30 | 155.32 | -2.36% | - |
| Dec 1, 2025 | 159.07 | 159.07 | 159.07 | 160.08 | 159.07 | -2.14% | - |
| Nov 28, 2025 | 162.55 | 162.55 | 162.55 | 163.58 | 162.55 | -6.37% | - |
| Nov 27, 2025 | 173.60 | 173.60 | 173.60 | 174.70 | 173.60 | 10.51% | - |
| Nov 26, 2025 | 157.09 | 157.09 | 157.09 | 158.08 | 157.08 | -1.58% | - |
| Nov 25, 2025 | 158.78 | 158.78 | 158.78 | 160.62 | 159.61 | 1.24% | 29 |
| Nov 24, 2025 | 157.66 | 157.66 | 157.66 | 158.66 | 157.66 | -1.54% | - |
| Nov 21, 2025 | 160.13 | 160.13 | 160.13 | 161.14 | 160.13 | 0.67% | - |
| Nov 20, 2025 | 159.05 | 159.05 | 159.05 | 160.06 | 159.05 | 1.20% | - |
| Nov 19, 2025 | 157.16 | 157.16 | 157.16 | 158.16 | 157.16 | 0.83% | - |
| Nov 18, 2025 | 155.87 | 155.87 | 155.87 | 156.86 | 155.87 | 0.72% | - |
| Nov 17, 2025 | 155.74 | 155.74 | 155.74 | 155.74 | 154.76 | 1.50% | 22 |
| Nov 14, 2025 | 152.47 | 152.47 | 152.47 | 153.44 | 152.47 | 0.25% | - |
| Nov 13, 2025 | 150.93 | 150.93 | 150.93 | 153.06 | 150.93 | -0.48% | - |
| Nov 12, 2025 | 151.66 | 151.66 | 151.66 | 153.80 | 151.66 | 3.03% | - |
| Nov 11, 2025 | 147.20 | 147.20 | 147.20 | 149.28 | 147.20 | 3.18% | - |
| Nov 10, 2025 | 142.66 | 142.66 | 142.66 | 144.68 | 142.66 | -1.74% | - |
| Nov 7, 2025 | 147.48 | 147.48 | 147.48 | 147.24 | 145.19 | 0.41% | 11 |
| Nov 6, 2025 | 144.60 | 144.60 | 144.60 | 146.64 | 144.60 | 1.10% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.04 | 143.02 | 1.64% | 7 |
| Nov 4, 2025 | 143.24 | 143.24 | 143.24 | 142.70 | 140.71 | 0.28% | 4 |
| Nov 3, 2025 | 140.32 | 140.32 | 140.32 | 142.30 | 140.32 | -1.88% | - |
| Oct 31, 2025 | 143.00 | 143.00 | 143.00 | 145.02 | 143.00 | -2.22% | - |
| Oct 30, 2025 | 146.25 | 146.25 | 146.25 | 148.32 | 146.25 | -1.71% | - |
| Oct 29, 2025 | 148.80 | 148.80 | 148.80 | 150.90 | 148.80 | -3.03% | - |
| Oct 28, 2025 | 153.45 | 153.45 | 153.45 | 155.62 | 153.45 | 0.67% | - |
| Oct 27, 2025 | 152.43 | 152.43 | 152.43 | 154.58 | 152.43 | -0.43% | - |
| Oct 24, 2025 | 153.08 | 153.08 | 153.08 | 155.24 | 153.08 | -2.23% | - |
| Oct 23, 2025 | 156.57 | 156.57 | 156.57 | 158.78 | 156.57 | -0.34% | - |
| Oct 22, 2025 | 157.10 | 157.10 | 157.10 | 159.32 | 157.10 | -0.78% | - |
| Oct 21, 2025 | 158.34 | 158.34 | 158.34 | 160.58 | 158.34 | 0.61% | - |
| Oct 20, 2025 | 157.38 | 157.38 | 157.38 | 159.60 | 157.38 | -0.75% | - |
| Oct 17, 2025 | 158.56 | 158.56 | 158.56 | 160.80 | 158.56 | -2.66% | - |
| Oct 16, 2025 | 162.90 | 162.90 | 162.90 | 165.20 | 162.90 | 2.16% | - |
| Oct 15, 2025 | 159.45 | 159.45 | 159.45 | 161.70 | 159.45 | 0.81% | - |
| Oct 14, 2025 | 158.16 | 158.16 | 158.16 | 160.40 | 158.16 | -1.01% | - |
| Oct 13, 2025 | 159.78 | 159.78 | 159.78 | 162.04 | 159.78 | -2.14% | - |