The Hershey Company (ETR:HSY)
Germany
· Delayed Price · Currency is EUR 197.44
-2.46 (-1.23%)
At close: Mar 5, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 205.40 | 205.40 | 196.62 | 197.44 | 197.44 | -1.23% | 12 |
| Mar 4, 2026 | 200.95 | 200.95 | 199.90 | 199.90 | 199.90 | -1.19% | 30 |
| Mar 3, 2026 | 200.50 | 202.30 | 200.50 | 202.30 | 202.30 | 0.05% | 92 |
| Mar 2, 2026 | 201.40 | 202.20 | 198.48 | 202.20 | 202.20 | 2.08% | 42 |
| Feb 27, 2026 | 195.44 | 198.08 | 195.40 | 198.08 | 198.08 | 1.06% | 129 |
| Feb 26, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1.68% | - |
| Feb 25, 2026 | 195.50 | 195.50 | 192.76 | 192.76 | 192.76 | 0.08% | 5 |
| Feb 24, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 1.53% | - |
| Feb 23, 2026 | 188.28 | 190.00 | 188.28 | 189.70 | 189.70 | 1.05% | 74 |
| Feb 20, 2026 | 187.04 | 187.72 | 187.04 | 187.72 | 187.72 | 0.34% | 12 |
| Feb 19, 2026 | 190.00 | 190.00 | 187.08 | 187.08 | 187.08 | 0.52% | 1 |
| Feb 18, 2026 | 182.80 | 186.12 | 182.80 | 186.12 | 186.12 | 1.97% | 139 |
| Feb 17, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | -6.09% | - |
| Feb 12, 2026 | 194.36 | 194.36 | 194.36 | 194.36 | 193.14 | 0.06% | - |
| Feb 11, 2026 | 187.60 | 194.24 | 187.60 | 194.24 | 193.02 | 0.64% | 56 |
| Feb 10, 2026 | 193.00 | 193.00 | 191.34 | 193.00 | 191.78 | -1.39% | 179 |
| Feb 9, 2026 | 194.48 | 195.72 | 194.40 | 195.72 | 194.49 | 0.39% | 640 |
| Feb 6, 2026 | 190.14 | 195.74 | 190.14 | 194.96 | 193.73 | 4.44% | 272 |
| Feb 5, 2026 | 175.50 | 187.44 | 174.68 | 186.68 | 185.50 | 7.77% | 196 |
| Feb 4, 2026 | 171.22 | 173.22 | 166.96 | 173.22 | 172.13 | 0.43% | 2,920 |
| Feb 3, 2026 | 168.98 | 172.48 | 168.88 | 172.48 | 171.39 | 4.38% | 387 |
| Feb 2, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.20 | 1.80% | - |
| Jan 30, 2026 | 159.04 | 162.32 | 159.04 | 162.32 | 161.30 | -0.54% | 58 |
| Jan 29, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 162.17 | 1.15% | - |
| Jan 28, 2026 | 158.76 | 161.34 | 158.74 | 161.34 | 160.32 | -2.00% | 221 |
| Jan 27, 2026 | 164.64 | 164.64 | 164.64 | 164.64 | 163.60 | 0.39% | 1 |
| Jan 26, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.97 | -3.04% | 1 |
| Jan 23, 2026 | 169.14 | 169.14 | 169.14 | 169.14 | 168.07 | 1.99% | 10 |
| Jan 22, 2026 | 165.98 | 165.98 | 165.84 | 165.84 | 164.79 | -0.90% | 10 |
| Jan 21, 2026 | 168.00 | 168.00 | 167.34 | 167.34 | 166.29 | -1.77% | 20 |
| Jan 20, 2026 | 170.36 | 170.36 | 170.36 | 170.36 | 169.29 | 2.20% | 50 |
| Jan 19, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 165.65 | -2.75% | 4 |
| Jan 16, 2026 | 171.70 | 172.06 | 171.42 | 171.42 | 170.34 | -0.31% | 262 |
| Jan 15, 2026 | 171.96 | 171.96 | 171.96 | 171.96 | 170.88 | 1.55% | - |
| Jan 14, 2026 | 169.34 | 169.34 | 169.34 | 169.34 | 168.27 | 0.49% | - |
| Jan 13, 2026 | 167.88 | 168.52 | 167.88 | 168.52 | 167.46 | 2.17% | 10 |
| Jan 12, 2026 | 164.94 | 164.94 | 164.94 | 164.94 | 163.90 | 2.74% | 101 |
| Jan 9, 2026 | 160.16 | 160.54 | 160.16 | 160.54 | 159.53 | 1.57% | 69 |
| Jan 8, 2026 | 153.62 | 158.40 | 153.62 | 158.06 | 157.06 | 1.62% | 115 |
| Jan 7, 2026 | 156.68 | 156.68 | 155.36 | 155.54 | 154.56 | 1.20% | 114 |
| Jan 6, 2026 | 154.94 | 154.94 | 153.70 | 153.70 | 152.73 | -0.54% | 44 |
| Jan 5, 2026 | 154.54 | 154.54 | 154.54 | 154.54 | 153.57 | -1.06% | - |
| Jan 2, 2026 | 155.42 | 156.20 | 155.42 | 156.20 | 155.22 | 1.71% | 18 |
| Dec 30, 2025 | 153.58 | 153.58 | 153.58 | 153.58 | 152.61 | -0.95% | - |
| Dec 29, 2025 | 156.16 | 156.16 | 154.90 | 155.06 | 154.08 | -0.19% | 205 |
| Dec 23, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 154.38 | -1.88% | - |
| Dec 22, 2025 | 162.00 | 162.00 | 157.96 | 158.34 | 157.34 | -2.30% | 31 |
| Dec 19, 2025 | 160.38 | 162.06 | 160.38 | 162.06 | 161.04 | 4.55% | 150 |
| Dec 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.02 | -3.94% | 57 |
| Dec 17, 2025 | 161.36 | 161.36 | 161.36 | 161.36 | 160.34 | 1.27% | - |
| Dec 16, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 158.34 | 0.56% | - |
| Dec 15, 2025 | 158.46 | 158.46 | 158.46 | 158.46 | 157.46 | 1.38% | - |
| Dec 12, 2025 | 155.12 | 156.30 | 155.08 | 156.30 | 155.31 | 1.02% | 78 |
| Dec 11, 2025 | 151.78 | 154.72 | 151.60 | 154.72 | 153.74 | 0.40% | 90 |
| Dec 10, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 153.13 | 1.05% | - |
| Dec 9, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 151.54 | -2.16% | - |
| Dec 8, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 154.88 | -0.71% | - |
| Dec 5, 2025 | 156.98 | 156.98 | 156.98 | 156.98 | 155.99 | 1.86% | - |
| Dec 4, 2025 | 156.32 | 156.32 | 154.12 | 154.12 | 153.15 | -1.53% | 4 |
| Dec 3, 2025 | 158.70 | 158.70 | 156.52 | 156.52 | 155.53 | 0.13% | 45 |
| Dec 2, 2025 | 158.80 | 158.80 | 156.32 | 156.32 | 155.33 | -2.20% | 70 |
| Dec 1, 2025 | 161.50 | 161.52 | 159.84 | 159.84 | 158.83 | -1.62% | 90 |
| Nov 28, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 161.46 | 0.15% | - |
| Nov 26, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 161.22 | 0.83% | - |
| Nov 25, 2025 | 157.46 | 160.90 | 157.46 | 160.90 | 159.89 | -1.07% | 250 |
| Nov 24, 2025 | 161.36 | 162.64 | 161.36 | 162.64 | 161.62 | 0.83% | 40 |
| Nov 21, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 160.28 | 0.55% | - |
| Nov 20, 2025 | 159.42 | 160.42 | 159.42 | 160.42 | 159.41 | 1.47% | 20 |
| Nov 19, 2025 | 158.36 | 158.36 | 157.50 | 158.10 | 157.10 | 0.78% | 105 |
| Nov 18, 2025 | 154.94 | 156.88 | 154.94 | 156.88 | 155.89 | 0.97% | 2 |
| Nov 17, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 154.40 | 0.17% | - |
| Nov 14, 2025 | 160.00 | 160.00 | 155.12 | 155.12 | 152.97 | 1.33% | 34 |
| Nov 13, 2025 | 154.24 | 155.04 | 153.08 | 153.08 | 150.96 | 2.61% | 142 |
| Nov 11, 2025 | 146.74 | 149.18 | 146.74 | 149.18 | 147.11 | 3.10% | 42 |
| Nov 10, 2025 | 147.00 | 147.00 | 144.00 | 144.70 | 142.69 | -1.87% | 26 |
| Nov 7, 2025 | 147.20 | 147.46 | 147.20 | 147.46 | 145.42 | 0.55% | 1 |
| Nov 6, 2025 | 147.44 | 147.44 | 146.66 | 146.66 | 144.63 | 0.88% | 13 |
| Nov 5, 2025 | 145.38 | 145.38 | 145.38 | 145.38 | 143.37 | 1.95% | - |
| Nov 4, 2025 | 142.00 | 142.60 | 142.00 | 142.60 | 140.62 | 0.41% | 35 |
| Nov 3, 2025 | 147.08 | 147.08 | 142.02 | 142.02 | 140.05 | -1.93% | 288 |
| Oct 31, 2025 | 144.82 | 144.82 | 144.82 | 144.82 | 142.81 | -2.45% | - |
| Oct 30, 2025 | 152.04 | 152.04 | 148.46 | 148.46 | 146.40 | -4.16% | 250 |
| Oct 29, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 152.75 | -0.41% | 100 |
| Oct 28, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 153.38 | 0.73% | - |
| Oct 27, 2025 | 154.46 | 154.46 | 154.42 | 154.42 | 152.28 | -0.54% | 2 |
| Oct 24, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 153.11 | -1.73% | - |
| Oct 23, 2025 | 159.50 | 159.50 | 158.00 | 158.00 | 155.81 | -0.77% | 4 |
| Oct 22, 2025 | 159.22 | 159.22 | 159.22 | 159.22 | 157.01 | -0.66% | - |
| Oct 21, 2025 | 160.52 | 160.52 | 160.28 | 160.28 | 158.06 | 0.53% | 5 |
| Oct 20, 2025 | 160.90 | 160.90 | 159.44 | 159.44 | 157.23 | -0.87% | 31 |
| Oct 17, 2025 | 162.14 | 162.14 | 160.84 | 160.84 | 158.61 | -2.47% | 4 |
| Oct 16, 2025 | 164.92 | 164.92 | 164.92 | 164.92 | 162.63 | 1.26% | - |
| Oct 15, 2025 | 162.74 | 162.86 | 162.74 | 162.86 | 160.60 | 1.32% | 4 |
| Oct 14, 2025 | 164.60 | 164.60 | 160.74 | 160.74 | 158.51 | -0.92% | 79 |
| Oct 13, 2025 | 162.14 | 162.24 | 162.14 | 162.24 | 159.99 | -2.25% | 2 |
| Oct 10, 2025 | 165.98 | 165.98 | 165.98 | 165.98 | 163.68 | -0.06% | - |
| Oct 9, 2025 | 165.74 | 166.08 | 165.74 | 166.08 | 163.78 | -1.46% | 25 |
| Oct 8, 2025 | 170.38 | 170.38 | 168.54 | 168.54 | 166.20 | 0.17% | 43 |
| Oct 7, 2025 | 168.26 | 168.26 | 168.26 | 168.26 | 165.93 | 1.56% | - |
| Oct 6, 2025 | 166.34 | 166.34 | 165.68 | 165.68 | 163.38 | 0.27% | 4 |