Skip to main content
Herige (EPA:ALHRG)
France flag France · Delayed Price · Currency is EUR
19.40
+0.20 (1.04%)
Apr 28, 2026, 5:35 PM CET

Herige Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.8019.4018.8019.4019.401.04%316
Apr 27, 202618.9519.2018.9519.2019.201.59%1,016
Apr 24, 202618.2018.9518.2018.9018.903.00%650
Apr 23, 202618.5018.9518.3518.3518.35-0.27%780
Apr 22, 202618.7019.0018.4018.4018.40-1.60%658
Apr 21, 202619.3019.3018.7018.7018.70-3.11%1,003
Apr 20, 202619.6519.7019.3019.3019.30-1.53%794
Apr 17, 202621.1021.1019.6019.6019.60-5.77%723
Apr 16, 202621.1021.1020.8020.8020.80-1.42%31
Apr 15, 202621.1021.1021.1021.1021.10-1.40%224
Apr 14, 202621.3021.4021.0021.4021.400.47%698
Apr 13, 202621.2021.4021.0021.3021.300.47%1,013
Apr 10, 202619.5021.2019.2021.2021.208.72%2,329
Apr 9, 202619.8019.8019.5019.5019.50-1.52%254
Apr 8, 202619.8019.8019.5019.8019.800.76%398
Apr 7, 202619.7019.8019.6519.6519.650.77%752
Apr 2, 202619.1519.5018.8019.5019.501.83%2,265
Apr 1, 202619.5519.5518.7519.1519.15-2.54%1,878
Mar 31, 202620.1020.1019.4019.6519.65-2.24%520
Mar 30, 202620.2020.8019.9520.1020.10-4.29%845
Mar 27, 202621.4021.4020.0021.0021.00-1.87%1,351
Mar 26, 202621.2021.4021.0021.4021.400.94%42
Mar 25, 202621.0021.2020.9021.2021.200.95%118
Mar 24, 202621.0021.0021.0021.0021.00-1
Mar 23, 202620.9021.0020.9021.0021.000.48%79
Mar 20, 202620.4020.9020.4020.9020.900.97%279
Mar 19, 202620.9020.9020.4020.7020.70-1.43%156
Mar 18, 202620.9021.3020.8021.0021.00-0.94%713
Mar 17, 202621.5021.5021.1021.2021.20-2.30%155
Mar 16, 202621.7021.7021.7021.7021.70-1.36%87
Mar 13, 202621.4022.0021.4022.0022.000.92%89
Mar 12, 202621.4022.0021.4021.8021.80-542
Mar 11, 202621.3521.8021.0021.8021.801.87%638
Mar 10, 202621.1021.4020.8021.4021.403.38%624
Mar 9, 202621.3021.3020.7020.7020.70-1.43%267
Mar 6, 202620.8021.1020.7021.0021.000.96%433
Mar 5, 202620.9021.6020.7020.8020.80-194
Mar 4, 202621.0021.0020.8020.8020.80-0.95%165
Mar 3, 202621.8021.8021.0021.0021.00-3.23%1,850
Mar 2, 202621.7021.7021.7021.7021.70-1.36%141
Feb 27, 202621.2022.0021.1022.0022.002.80%749
Feb 26, 202621.5021.5020.9021.4021.40-0.47%138
Feb 25, 202621.4021.5020.6021.5021.500.47%309
Feb 24, 202621.0021.4021.0021.4021.40-0.93%275
Feb 23, 202621.7022.0021.4021.6021.60-0.46%620
Feb 20, 202622.0022.0021.6021.7021.70-1.36%427
Feb 19, 202622.0022.0021.8022.0022.00-332
Feb 18, 202621.9022.0021.7022.0022.00-628
Feb 17, 202622.0022.0021.9022.0022.00-0.45%90
Feb 16, 202622.3022.3021.9022.1022.10-0.90%331
Feb 13, 202622.0022.4021.8022.3022.301.36%1,372
Feb 12, 202622.0022.0021.7022.0022.00-39
Feb 11, 202621.3022.0021.2022.0022.002.33%383
Feb 10, 202621.5021.5021.2021.5021.50-273
Feb 9, 202622.0022.0020.9021.5021.50-1.83%507
Feb 6, 202622.4022.4020.9021.9021.90-2.23%3,817
Feb 5, 202622.2022.4022.2022.4022.400.90%409
Feb 4, 202621.6022.2021.4022.2022.202.30%1,310
Feb 3, 202621.3021.7021.3021.7021.701.88%1,804
Feb 2, 202621.3021.3020.6021.3021.301.43%1,537
Jan 30, 202621.7021.8021.0021.0021.00-2.78%1,226
Jan 29, 202621.4021.6021.1021.6021.600.93%241
Jan 28, 202622.1022.1021.4021.4021.40-2.73%81
Jan 27, 202621.5022.0021.5022.0022.002.33%903
Jan 26, 202621.0021.6021.0021.5021.502.38%1,228
Jan 23, 202621.3021.6021.0021.0021.00-1.41%795
Jan 22, 202621.3021.3021.3021.3021.301.43%26
Jan 21, 202621.6021.6021.0021.0021.00-2.78%57
Jan 20, 202621.7021.9020.8021.6021.60-0.46%371
Jan 19, 202622.0022.0021.7021.7021.70-1.36%77
Jan 16, 202621.5022.0021.3022.0022.002.33%476
Jan 15, 202621.8021.8021.5021.5021.50-0.92%139
Jan 14, 202621.8021.8021.7021.7021.70-671
Jan 13, 202621.8021.8021.7021.7021.70-65
Jan 12, 202621.7021.9021.7021.7021.70-200
Jan 9, 202621.7021.7021.6021.7021.70-226
Jan 8, 202621.7021.7021.5021.7021.70-1.36%337
Jan 7, 202621.7022.0021.5022.0022.001.38%676
Jan 6, 202621.7021.7021.6021.7021.70-197
Jan 5, 202622.0022.0021.7021.7021.70-0.46%614
Jan 2, 202622.3022.3021.8021.8021.80-2.24%213
Dec 31, 202521.9022.3021.7022.3022.30-301
Dec 30, 202522.1022.3021.7022.3022.300.45%629
Dec 29, 202521.7022.2021.7022.2022.201.83%822
Dec 24, 202522.1022.2021.8021.8021.80-1.36%319
Dec 23, 202521.8022.1021.7022.1022.101.38%430
Dec 22, 202521.8022.0021.7021.8021.80-319
Dec 19, 202522.0022.3021.8021.8021.80-0.91%1,493
Dec 18, 202521.8022.0021.6022.0022.000.92%1,423
Dec 17, 202521.9022.0021.5021.8021.80-0.46%239
Dec 16, 202522.0022.0021.9021.9021.90-0.45%204
Dec 15, 202522.0022.0021.9022.0022.00-359
Dec 12, 202522.2022.3021.9022.0022.00-0.90%3,438
Dec 11, 202522.2022.2021.7022.2022.20-1,200
Dec 10, 202521.9022.2021.9022.2022.202.78%409
Dec 9, 202521.7022.1021.6021.6021.60-1,126
Dec 8, 202521.4021.6021.0021.6021.601.41%717
Dec 5, 202521.0021.3020.8021.3021.301.43%1,080
Dec 4, 202521.1021.1020.8021.0021.00-0.47%85
Dec 3, 202520.5021.2020.2021.1021.102.93%903