Hera S.p.A. (BIT:HER)
Italy
· Delayed Price · Currency is EUR 4.022
-0.018 (-0.45%)
At close: Dec 5, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.45% | 2,299,409 |
| Dec 4, 2025 | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | -0.39% | 3,022,796 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.03 | 4.06 | 4.06 | -1.65% | 2,821,115 |
| Dec 2, 2025 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.05% | 3,468,719 |
| Dec 1, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | 0.05% | 5,752,095 |
| Nov 28, 2025 | 4.11 | 4.14 | 4.10 | 4.12 | 4.12 | -0.15% | 1,550,803 |
| Nov 27, 2025 | 4.11 | 4.14 | 4.11 | 4.13 | 4.13 | 0.19% | 955,912 |
| Nov 26, 2025 | 4.08 | 4.13 | 4.06 | 4.12 | 4.12 | 1.08% | 2,897,014 |
| Nov 25, 2025 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.88% | 3,110,869 |
| Nov 24, 2025 | 4.12 | 4.15 | 4.08 | 4.11 | 4.11 | -0.10% | 5,152,059 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -2.14% | 7,189,778 |
| Nov 20, 2025 | 4.09 | 4.24 | 4.09 | 4.21 | 4.21 | 3.14% | 7,170,371 |
| Nov 19, 2025 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.58% | 4,915,007 |
| Nov 18, 2025 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.79% | 5,610,553 |
| Nov 17, 2025 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 1.80% | 3,367,131 |
| Nov 14, 2025 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -1.28% | 2,763,797 |
| Nov 13, 2025 | 3.98 | 4.07 | 3.96 | 4.05 | 4.05 | 2.79% | 5,684,714 |
| Nov 12, 2025 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | -1.00% | 6,375,755 |
| Nov 11, 2025 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -0.65% | 2,753,052 |
| Nov 10, 2025 | 3.98 | 4.02 | 3.96 | 4.01 | 4.01 | 0.86% | 2,298,837 |
| Nov 7, 2025 | 3.96 | 3.98 | 3.94 | 3.97 | 3.97 | 0.25% | 1,988,067 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.95 | 3.96 | 3.96 | -0.75% | 2,216,965 |
| Nov 5, 2025 | 3.97 | 4.01 | 3.96 | 3.99 | 3.99 | 0.96% | 2,133,479 |
| Nov 4, 2025 | 3.93 | 3.96 | 3.90 | 3.96 | 3.96 | 0.20% | 2,353,028 |
| Nov 3, 2025 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.49% | 2,582,552 |
| Oct 31, 2025 | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -1.92% | 2,998,899 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.93 | 3.97 | 3.97 | -0.20% | 1,501,251 |
| Oct 29, 2025 | 3.97 | 3.99 | 3.94 | 3.97 | 3.97 | 0.10% | 1,719,601 |
| Oct 28, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | -0.15% | 1,335,194 |
| Oct 27, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | -0.05% | 1,897,786 |
| Oct 24, 2025 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | -0.05% | 1,409,331 |
| Oct 23, 2025 | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | 0.30% | 3,104,515 |
| Oct 22, 2025 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | - | 2,514,625 |
| Oct 21, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.92% | 1,583,899 |
| Oct 20, 2025 | 3.89 | 3.97 | 3.88 | 3.93 | 3.93 | 0.92% | 2,603,850 |
| Oct 17, 2025 | 3.91 | 3.91 | 3.85 | 3.90 | 3.90 | -0.26% | 2,580,313 |
| Oct 16, 2025 | 3.88 | 3.91 | 3.86 | 3.91 | 3.91 | 1.14% | 1,866,750 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | - | 1,948,294 |
| Oct 14, 2025 | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.26% | 2,027,192 |
| Oct 13, 2025 | 3.92 | 3.93 | 3.87 | 3.87 | 3.87 | -0.72% | 1,673,579 |
| Oct 10, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | 0.10% | 3,668,101 |
| Oct 9, 2025 | 3.88 | 3.92 | 3.87 | 3.90 | 3.90 | 0.67% | 3,665,339 |
| Oct 8, 2025 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.26% | 2,750,799 |
| Oct 7, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | - | 1,955,156 |
| Oct 6, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.21% | 2,063,327 |
| Oct 3, 2025 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.26% | 2,173,577 |
| Oct 2, 2025 | 3.83 | 3.84 | 3.79 | 3.82 | 3.82 | -0.10% | 2,567,492 |
| Oct 1, 2025 | 3.83 | 3.86 | 3.79 | 3.83 | 3.83 | -0.05% | 2,589,350 |
| Sep 30, 2025 | 3.78 | 3.84 | 3.75 | 3.83 | 3.83 | 1.27% | 2,959,998 |
| Sep 29, 2025 | 3.77 | 3.78 | 3.74 | 3.78 | 3.78 | 0.64% | 3,643,899 |
| Sep 26, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.02% | 2,698,404 |
| Sep 25, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.59% | 3,036,965 |
| Sep 24, 2025 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.86% | 2,436,609 |
| Sep 23, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | 0.16% | 1,543,683 |
| Sep 22, 2025 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.22% | 1,237,507 |
| Sep 19, 2025 | 3.69 | 3.73 | 3.69 | 3.70 | 3.70 | 0.11% | 10,526,250 |
| Sep 18, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.38% | 2,772,408 |
| Sep 17, 2025 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | -0.27% | 2,091,179 |
| Sep 16, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.49% | 2,220,876 |
| Sep 15, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | -0.22% | 1,460,343 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.98% | 1,999,118 |
| Sep 11, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | -0.05% | 2,153,062 |
| Sep 10, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | 0.05% | 1,310,804 |
| Sep 9, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.77% | 1,316,088 |
| Sep 8, 2025 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.87% | 2,135,295 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.38% | 2,259,301 |
| Sep 4, 2025 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | 1.10% | 1,970,796 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 4,163,455 |
| Sep 2, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -1.47% | 1,791,382 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | -0.05% | 1,696,457 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.65% | 1,706,531 |
| Aug 28, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.86% | 2,007,619 |
| Aug 27, 2025 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 0.76% | 1,313,149 |
| Aug 26, 2025 | 3.71 | 3.73 | 3.68 | 3.70 | 3.70 | -0.48% | 3,558,256 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.43% | 2,272,331 |
| Aug 22, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 1,941,546 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.38% | 2,367,071 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 0.92% | 2,769,798 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.22% | 2,044,587 |
| Aug 18, 2025 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.43% | 2,441,490 |
| Aug 14, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 1.37% | 2,015,038 |
| Aug 13, 2025 | 3.68 | 3.71 | 3.65 | 3.65 | 3.65 | -0.44% | 2,208,451 |
| Aug 12, 2025 | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.27% | 2,362,892 |
| Aug 11, 2025 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.38% | 2,178,545 |
| Aug 8, 2025 | 3.75 | 3.78 | 3.69 | 3.69 | 3.69 | -1.18% | 2,521,510 |
| Aug 7, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | -0.85% | 2,133,653 |
| Aug 6, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | -0.32% | 2,682,528 |
| Aug 5, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.59% | 2,103,595 |
| Aug 4, 2025 | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | -0.32% | 4,056,032 |
| Aug 1, 2025 | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | 0.64% | 3,597,325 |
| Jul 31, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | -0.85% | 4,003,037 |
| Jul 30, 2025 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -2.98% | 5,799,181 |
| Jul 29, 2025 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.31% | 2,662,082 |
| Jul 28, 2025 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -0.46% | 2,175,499 |
| Jul 25, 2025 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.15% | 3,087,340 |
| Jul 24, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | 0.05% | 2,387,057 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -2.06% | 3,321,345 |
| Jul 22, 2025 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | 0.61% | 2,049,243 |
| Jul 21, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.66% | 1,581,509 |
| Jul 18, 2025 | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.15% | 2,337,037 |