Federated Hermes, Inc. (FRA:3KC)
Germany
· Delayed Price · Currency is EUR 43.20
+0.40 (0.93%)
Last updated: Dec 5, 2025, 8:02 AM CET
Federated Hermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Dec 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Dec 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Dec 2, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Nov 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Nov 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Nov 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Nov 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Nov 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Nov 20, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Nov 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Nov 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Nov 13, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Nov 12, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Nov 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Nov 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Nov 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | 0.93% | - |
| Nov 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.51 | 2.39% | - |
| Nov 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.51 | 0.48% | - |
| Nov 3, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.32 | 1.96% | - |
| Oct 31, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.52 | - | - |
| Oct 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.52 | -1.45% | - |
| Oct 29, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.12 | -0.96% | - |
| Oct 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.51 | 1.46% | - |
| Oct 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | -4.19% | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | -1.38% | - |
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.30 | -0.91% | - |
| Oct 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | - | - |
| Oct 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | - | - |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | 1.85% | - |
| Oct 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.91 | -2.70% | - |
| Oct 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | -0.89% | - |
| Oct 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.49 | 0.90% | - |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | 0.45% | - |
| Oct 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | -1.78% | - |
| Oct 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | 0.90% | - |
| Oct 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | -1.33% | - |
| Oct 8, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.89 | 2.73% | - |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | 0.46% | - |
| Oct 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.50 | 0.92% | - |
| Oct 3, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.10 | 1.40% | - |
| Oct 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.51 | -1.83% | - |
| Oct 1, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.30 | -0.46% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.50 | -0.45% | - |
| Sep 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | 0.46% | - |
| Sep 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.50 | 0.92% | - |
| Sep 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.10 | -1.36% | - |
| Sep 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | - | - |
| Sep 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | -0.90% | - |
| Sep 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | -1.33% | - |
| Sep 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | 1.81% | - |
| Sep 18, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | 0.45% | - |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | -0.90% | - |
| Sep 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.10 | -2.20% | - |
| Sep 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | -0.44% | 38 |
| Sep 12, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | 1.79% | - |
| Sep 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.49 | 0.45% | - |
| Sep 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | 0.90% | - |
| Sep 9, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | -1.34% | - |
| Sep 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.49 | -3.03% | - |
| Sep 5, 2025 | 45.60 | 46.20 | 45.60 | 46.20 | 45.88 | 3.59% | 200 |
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | -0.89% | - |
| Sep 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | - | - |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | 0.90% | - |
| Sep 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | -1.76% | - |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | -1.30% | - |
| Aug 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | - | - |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | 1.77% | - |
| Aug 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.89 | - | - |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.89 | 0.44% | - |
| Aug 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | 0.45% | - |
| Aug 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.49 | 0.45% | - |
| Aug 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.30 | -0.89% | - |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.69 | -0.88% | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | -1.30% | - |
| Aug 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.69 | 1.32% | - |
| Aug 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | 2.71% | - |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | 0.45% | - |
| Aug 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.70 | 0.92% | - |
| Aug 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.30 | 1.40% | - |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.71 | -1.38% | - |
| Aug 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.01 | -1.36% | - |
| Aug 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.60 | 0.91% | - |
| Aug 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.21 | 3.30% | - |
| Aug 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.83 | -1.85% | - |
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.62 | -0.46% | - |
| Jul 31, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.81 | 2.36% | - |
| Jul 30, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.83 | 1.44% | - |
| Jul 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.24 | - | - |
| Jul 28, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.24 | 1.46% | 9 |
| Jul 25, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.64 | 0.49% | - |
| Jul 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.45 | 0.49% | - |
| Jul 23, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.25 | 1.49% | - |
| Jul 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.66 | -0.50% | - |
| Jul 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.86 | 0.50% | - |