Herige (EPA:ALHRG)
France
· Delayed Price · Currency is EUR 21.30
+0.30 (1.43%)
Dec 5, 2025, 5:39 PM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 624 |
| Dec 4, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -0.47% | 85 |
| Dec 3, 2025 | 20.50 | 21.20 | 20.20 | 21.10 | 21.10 | 2.93% | 903 |
| Dec 2, 2025 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | - | 710 |
| Dec 1, 2025 | 20.50 | 20.80 | 20.10 | 20.50 | 20.50 | 2.50% | 1,458 |
| Nov 28, 2025 | 21.30 | 21.30 | 20.00 | 20.00 | 20.00 | -6.10% | 470 |
| Nov 27, 2025 | 21.00 | 21.30 | 20.10 | 21.30 | 21.30 | 1.43% | 819 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 21.00 | - | 204 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 76 |
| Nov 24, 2025 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | -1.41% | 189 |
| Nov 21, 2025 | 20.60 | 21.30 | 20.00 | 21.30 | 21.30 | 3.40% | 906 |
| Nov 20, 2025 | 20.30 | 20.60 | 20.00 | 20.60 | 20.60 | 1.48% | 345 |
| Nov 19, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 18 |
| Nov 18, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 322 |
| Nov 17, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 204 |
| Nov 14, 2025 | 21.00 | 21.20 | 20.50 | 20.50 | 20.50 | -2.38% | 1,040 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | -0.94% | 187 |
| Nov 12, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | 0.95% | 194 |
| Nov 11, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 1.45% | 261 |
| Nov 10, 2025 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 357 |
| Nov 7, 2025 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | 0.96% | 379 |
| Nov 6, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 195 |
| Nov 5, 2025 | 21.10 | 21.10 | 20.70 | 20.80 | 20.80 | -1.42% | 354 |
| Nov 4, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -1.40% | 63 |
| Nov 3, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 65 |
| Oct 31, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | 586 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 0.97% | 148 |
| Oct 29, 2025 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -2.36% | 275 |
| Oct 28, 2025 | 21.30 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 281 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | 0.47% | 2,231 |
| Oct 24, 2025 | 21.20 | 21.20 | 20.90 | 21.20 | 21.20 | -1.40% | 384 |
| Oct 23, 2025 | 21.30 | 21.50 | 21.00 | 21.50 | 21.50 | - | 529 |
| Oct 22, 2025 | 22.20 | 22.20 | 21.30 | 21.50 | 21.50 | -3.15% | 452 |
| Oct 21, 2025 | 21.60 | 22.20 | 21.30 | 22.20 | 22.20 | 2.78% | 105 |
| Oct 20, 2025 | 22.20 | 22.20 | 21.10 | 21.60 | 21.60 | -2.70% | 889 |
| Oct 17, 2025 | 22.20 | 22.20 | 21.90 | 22.20 | 22.20 | - | 122 |
| Oct 16, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 685 |
| Oct 15, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 1,612 |
| Oct 14, 2025 | 21.50 | 21.80 | 21.00 | 21.80 | 21.80 | 1.40% | 581 |
| Oct 13, 2025 | 21.30 | 21.50 | 21.20 | 21.50 | 21.50 | 1.42% | 1,140 |
| Oct 10, 2025 | 20.90 | 21.20 | 20.60 | 21.20 | 21.20 | 1.44% | 94 |
| Oct 9, 2025 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | -1.42% | 434 |
| Oct 8, 2025 | 21.20 | 21.20 | 20.20 | 21.20 | 21.20 | - | 620 |
| Oct 7, 2025 | 20.90 | 21.20 | 20.60 | 21.20 | 21.20 | 1.44% | 187 |
| Oct 6, 2025 | 21.30 | 21.30 | 20.10 | 20.90 | 20.90 | -3.24% | 1,774 |
| Oct 3, 2025 | 22.20 | 22.20 | 20.30 | 21.60 | 21.60 | -2.70% | 5,833 |
| Oct 2, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 166 |
| Oct 1, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 1.41% | 981 |
| Sep 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 47 |
| Sep 29, 2025 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 2.40% | 2,591 |
| Sep 26, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | 2.46% | 1,124 |
| Sep 25, 2025 | 21.50 | 21.50 | 20.30 | 20.30 | 20.30 | -5.58% | 312 |
| Sep 24, 2025 | 21.20 | 21.50 | 20.00 | 21.50 | 21.50 | 1.42% | 364 |
| Sep 23, 2025 | 20.70 | 21.20 | 19.60 | 21.20 | 21.20 | 1.44% | 876 |
| Sep 22, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 143 |
| Sep 19, 2025 | 21.50 | 21.50 | 19.45 | 20.60 | 20.60 | -4.19% | 1,695 |
| Sep 18, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | - | 206 |
| Sep 17, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | - | 54 |
| Sep 16, 2025 | 21.80 | 22.00 | 21.50 | 21.50 | 21.50 | -1.38% | 51 |
| Sep 15, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | 64 |
| Sep 12, 2025 | 21.40 | 22.40 | 21.20 | 22.40 | 22.40 | 5.16% | 1,004 |
| Sep 11, 2025 | 21.10 | 21.30 | 20.60 | 21.30 | 21.30 | 1.91% | 335 |
| Sep 10, 2025 | 20.60 | 21.30 | 20.30 | 20.90 | 20.90 | 1.46% | 1,067 |
| Sep 9, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 577 |
| Sep 8, 2025 | 19.90 | 20.20 | 19.75 | 20.20 | 20.20 | 1.00% | 781 |
| Sep 5, 2025 | 20.00 | 20.10 | 19.00 | 20.00 | 20.00 | - | 985 |
| Sep 4, 2025 | 19.00 | 20.30 | 18.70 | 20.00 | 20.00 | 5.82% | 1,137 |
| Sep 3, 2025 | 20.50 | 20.50 | 18.70 | 18.90 | 18.90 | -7.80% | 2,966 |
| Sep 2, 2025 | 21.20 | 21.20 | 20.30 | 20.50 | 20.50 | -3.30% | 1,102 |
| Sep 1, 2025 | 21.20 | 21.20 | 20.50 | 21.20 | 21.20 | -2.75% | 2,066 |
| Aug 29, 2025 | 22.00 | 22.20 | 21.40 | 21.80 | 21.80 | -2.24% | 500 |
| Aug 28, 2025 | 22.40 | 22.40 | 21.30 | 22.30 | 22.30 | -0.45% | 805 |
| Aug 27, 2025 | 22.30 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 1,446 |
| Aug 26, 2025 | 22.30 | 22.50 | 21.80 | 22.30 | 22.30 | - | 918 |
| Aug 25, 2025 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 0.90% | 554 |
| Aug 22, 2025 | 21.80 | 22.10 | 21.30 | 22.10 | 22.10 | 1.38% | 1,162 |
| Aug 21, 2025 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | - | 37 |
| Aug 20, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 448 |
| Aug 19, 2025 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | -0.45% | 745 |
| Aug 18, 2025 | 22.10 | 22.10 | 21.40 | 22.10 | 22.10 | -2.21% | 1,498 |
| Aug 15, 2025 | 22.60 | 22.70 | 22.10 | 22.60 | 22.60 | 1.35% | 280 |
| Aug 14, 2025 | 22.40 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 273 |
| Aug 13, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | - | 243 |
| Aug 12, 2025 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | -0.88% | 395 |
| Aug 11, 2025 | 22.90 | 22.90 | 22.30 | 22.70 | 22.70 | -0.87% | 369 |
| Aug 8, 2025 | 23.30 | 23.30 | 22.60 | 22.90 | 22.90 | -1.72% | 559 |
| Aug 7, 2025 | 23.20 | 23.30 | 22.50 | 23.30 | 23.30 | 0.43% | 564 |
| Aug 6, 2025 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 3.11% | 988 |
| Aug 5, 2025 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 143 |
| Aug 4, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | 1,238 |
| Aug 1, 2025 | 22.00 | 22.00 | 20.60 | 22.00 | 22.00 | 1.85% | 908 |
| Jul 31, 2025 | 21.60 | 22.10 | 21.60 | 21.60 | 21.60 | -1.82% | 44 |
| Jul 30, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | 475 |
| Jul 29, 2025 | 21.70 | 21.80 | 21.20 | 21.20 | 21.20 | -0.47% | 860 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -1.84% | 658 |
| Jul 25, 2025 | 22.10 | 22.30 | 21.70 | 21.70 | 21.70 | -2.69% | 869 |
| Jul 24, 2025 | 22.20 | 22.30 | 21.80 | 22.30 | 22.30 | -0.45% | 400 |
| Jul 23, 2025 | 22.40 | 22.40 | 21.80 | 22.40 | 22.40 | 0.45% | 1,590 |
| Jul 22, 2025 | 22.00 | 22.30 | 21.40 | 22.30 | 22.30 | 1.36% | 465 |
| Jul 21, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -1.79% | 700 |