Herige (EPA:ALHRG)
France
· Delayed Price · Currency is EUR 19.40
0.00 (0.00%)
Apr 29, 2026, 10:26 AM CET
Herige Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 1.04% | 316 |
| Apr 27, 2026 | 18.95 | 19.20 | 18.95 | 19.20 | 19.20 | 1.59% | 1,016 |
| Apr 24, 2026 | 18.20 | 18.95 | 18.20 | 18.90 | 18.90 | 3.00% | 650 |
| Apr 23, 2026 | 18.50 | 18.95 | 18.35 | 18.35 | 18.35 | -0.27% | 780 |
| Apr 22, 2026 | 18.70 | 19.00 | 18.40 | 18.40 | 18.40 | -1.60% | 658 |
| Apr 21, 2026 | 19.30 | 19.30 | 18.70 | 18.70 | 18.70 | -3.11% | 1,003 |
| Apr 20, 2026 | 19.65 | 19.70 | 19.30 | 19.30 | 19.30 | -1.53% | 794 |
| Apr 17, 2026 | 21.10 | 21.10 | 19.60 | 19.60 | 19.60 | -5.77% | 723 |
| Apr 16, 2026 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 31 |
| Apr 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | 224 |
| Apr 14, 2026 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | 0.47% | 698 |
| Apr 13, 2026 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 0.47% | 1,013 |
| Apr 10, 2026 | 19.50 | 21.20 | 19.20 | 21.20 | 21.20 | 8.72% | 2,329 |
| Apr 9, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | 254 |
| Apr 8, 2026 | 19.80 | 19.80 | 19.50 | 19.80 | 19.80 | 0.76% | 398 |
| Apr 7, 2026 | 19.70 | 19.80 | 19.65 | 19.65 | 19.65 | 0.77% | 752 |
| Apr 2, 2026 | 19.15 | 19.50 | 18.80 | 19.50 | 19.50 | 1.83% | 2,265 |
| Apr 1, 2026 | 19.55 | 19.55 | 18.75 | 19.15 | 19.15 | -2.54% | 1,878 |
| Mar 31, 2026 | 20.10 | 20.10 | 19.40 | 19.65 | 19.65 | -2.24% | 520 |
| Mar 30, 2026 | 20.20 | 20.80 | 19.95 | 20.10 | 20.10 | -4.29% | 845 |
| Mar 27, 2026 | 21.40 | 21.40 | 20.00 | 21.00 | 21.00 | -1.87% | 1,351 |
| Mar 26, 2026 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | 42 |
| Mar 25, 2026 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | 0.95% | 118 |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1 |
| Mar 23, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 79 |
| Mar 20, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 279 |
| Mar 19, 2026 | 20.90 | 20.90 | 20.40 | 20.70 | 20.70 | -1.43% | 156 |
| Mar 18, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | -0.94% | 713 |
| Mar 17, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -2.30% | 155 |
| Mar 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 87 |
| Mar 13, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 0.92% | 89 |
| Mar 12, 2026 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | - | 542 |
| Mar 11, 2026 | 21.35 | 21.80 | 21.00 | 21.80 | 21.80 | 1.87% | 638 |
| Mar 10, 2026 | 21.10 | 21.40 | 20.80 | 21.40 | 21.40 | 3.38% | 624 |
| Mar 9, 2026 | 21.30 | 21.30 | 20.70 | 20.70 | 20.70 | -1.43% | 267 |
| Mar 6, 2026 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | 0.96% | 433 |
| Mar 5, 2026 | 20.90 | 21.60 | 20.70 | 20.80 | 20.80 | - | 194 |
| Mar 4, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 165 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.23% | 1,850 |
| Mar 2, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 141 |
| Feb 27, 2026 | 21.20 | 22.00 | 21.10 | 22.00 | 22.00 | 2.80% | 749 |
| Feb 26, 2026 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | -0.47% | 138 |
| Feb 25, 2026 | 21.40 | 21.50 | 20.60 | 21.50 | 21.50 | 0.47% | 309 |
| Feb 24, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 275 |
| Feb 23, 2026 | 21.70 | 22.00 | 21.40 | 21.60 | 21.60 | -0.46% | 620 |
| Feb 20, 2026 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -1.36% | 427 |
| Feb 19, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 332 |
| Feb 18, 2026 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | - | 628 |
| Feb 17, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | -0.45% | 90 |
| Feb 16, 2026 | 22.30 | 22.30 | 21.90 | 22.10 | 22.10 | -0.90% | 331 |
| Feb 13, 2026 | 22.00 | 22.40 | 21.80 | 22.30 | 22.30 | 1.36% | 1,372 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.70 | 22.00 | 22.00 | - | 39 |
| Feb 11, 2026 | 21.30 | 22.00 | 21.20 | 22.00 | 22.00 | 2.33% | 383 |
| Feb 10, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | - | 273 |
| Feb 9, 2026 | 22.00 | 22.00 | 20.90 | 21.50 | 21.50 | -1.83% | 507 |
| Feb 6, 2026 | 22.40 | 22.40 | 20.90 | 21.90 | 21.90 | -2.23% | 3,817 |
| Feb 5, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 409 |
| Feb 4, 2026 | 21.60 | 22.20 | 21.40 | 22.20 | 22.20 | 2.30% | 1,310 |
| Feb 3, 2026 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 1.88% | 1,804 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.60 | 21.30 | 21.30 | 1.43% | 1,537 |
| Jan 30, 2026 | 21.70 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | 1,226 |
| Jan 29, 2026 | 21.40 | 21.60 | 21.10 | 21.60 | 21.60 | 0.93% | 241 |
| Jan 28, 2026 | 22.10 | 22.10 | 21.40 | 21.40 | 21.40 | -2.73% | 81 |
| Jan 27, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 2.33% | 903 |
| Jan 26, 2026 | 21.00 | 21.60 | 21.00 | 21.50 | 21.50 | 2.38% | 1,228 |
| Jan 23, 2026 | 21.30 | 21.60 | 21.00 | 21.00 | 21.00 | -1.41% | 795 |
| Jan 22, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | 26 |
| Jan 21, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 57 |
| Jan 20, 2026 | 21.70 | 21.90 | 20.80 | 21.60 | 21.60 | -0.46% | 371 |
| Jan 19, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -1.36% | 77 |
| Jan 16, 2026 | 21.50 | 22.00 | 21.30 | 22.00 | 22.00 | 2.33% | 476 |
| Jan 15, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 139 |
| Jan 14, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 671 |
| Jan 13, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 65 |
| Jan 12, 2026 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | - | 200 |
| Jan 9, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 226 |
| Jan 8, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | -1.36% | 337 |
| Jan 7, 2026 | 21.70 | 22.00 | 21.50 | 22.00 | 22.00 | 1.38% | 676 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 197 |
| Jan 5, 2026 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 614 |
| Jan 2, 2026 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 213 |
| Dec 31, 2025 | 21.90 | 22.30 | 21.70 | 22.30 | 22.30 | - | 301 |
| Dec 30, 2025 | 22.10 | 22.30 | 21.70 | 22.30 | 22.30 | 0.45% | 629 |
| Dec 29, 2025 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | 1.83% | 822 |
| Dec 24, 2025 | 22.10 | 22.20 | 21.80 | 21.80 | 21.80 | -1.36% | 319 |
| Dec 23, 2025 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 1.38% | 430 |
| Dec 22, 2025 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | - | 319 |
| Dec 19, 2025 | 22.00 | 22.30 | 21.80 | 21.80 | 21.80 | -0.91% | 1,493 |
| Dec 18, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 1,423 |
| Dec 17, 2025 | 21.90 | 22.00 | 21.50 | 21.80 | 21.80 | -0.46% | 239 |
| Dec 16, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 204 |
| Dec 15, 2025 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 359 |
| Dec 12, 2025 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | -0.90% | 3,438 |
| Dec 11, 2025 | 22.20 | 22.20 | 21.70 | 22.20 | 22.20 | - | 1,200 |
| Dec 10, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 2.78% | 409 |
| Dec 9, 2025 | 21.70 | 22.10 | 21.60 | 21.60 | 21.60 | - | 1,126 |
| Dec 8, 2025 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 1.41% | 717 |
| Dec 5, 2025 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 1.43% | 1,080 |
| 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 |