Hera S.p.A. (FRA:HE9)
Germany
· Delayed Price · Currency is EUR 3.968
-0.022 (-0.55%)
At close: Dec 5, 2025
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -0.10% | - |
| Dec 3, 2025 | 4.09 | 4.09 | 3.99 | 3.99 | 3.99 | -1.82% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.06 | 4.07 | 4.07 | -0.49% | - |
| Dec 1, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | 0.74% | - |
| Nov 28, 2025 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.25% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 0.94% | - |
| Nov 26, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 4.03 | 1.05% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -2.16% | - |
| Nov 24, 2025 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | 0.30% | - |
| Nov 21, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -1.31% | - |
| Nov 20, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.68% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | 0.25% | - |
| Nov 18, 2025 | 4.02 | 4.05 | 4.02 | 4.04 | 4.04 | 1.35% | - |
| Nov 17, 2025 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 1.53% | - |
| Nov 14, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.46% | - |
| Nov 13, 2025 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 2.52% | - |
| Nov 12, 2025 | 3.96 | 3.98 | 3.89 | 3.89 | 3.89 | -1.67% | - |
| Nov 11, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | 0.20% | - |
| Nov 10, 2025 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 1.44% | - |
| Nov 7, 2025 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Nov 6, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -0.61% | - |
| Nov 5, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 1.03% | - |
| Nov 4, 2025 | 3.88 | 3.89 | 3.85 | 3.89 | 3.89 | 0.78% | - |
| Nov 3, 2025 | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Oct 31, 2025 | 3.93 | 3.93 | 3.84 | 3.84 | 3.84 | -1.33% | - |
| Oct 30, 2025 | 3.94 | 3.94 | 3.89 | 3.90 | 3.90 | -0.36% | - |
| Oct 29, 2025 | 3.93 | 3.93 | 3.89 | 3.91 | 3.91 | 0.05% | - |
| Oct 28, 2025 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -0.61% | - |
| Oct 27, 2025 | 3.95 | 3.95 | 3.92 | 3.93 | 3.93 | 0.15% | - |
| Oct 24, 2025 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | 0.41% | - |
| Oct 23, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 0.46% | - |
| Oct 22, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | -0.05% | - |
| Oct 21, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.21% | - |
| Oct 20, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 1.88% | - |
| Oct 17, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | 0.47% | - |
| Oct 16, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 0.95% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.00% | - |
| Oct 14, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -3.15% | - |
| Oct 13, 2025 | 3.88 | 3.94 | 3.82 | 3.94 | 3.94 | 2.07% | 200 |
| Oct 10, 2025 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -0.10% | - |
| Oct 9, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | 1.26% | - |
| Oct 8, 2025 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.10% | - |
| Oct 7, 2025 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.10% | - |
| Oct 6, 2025 | 3.83 | 3.83 | 3.80 | 3.81 | 3.81 | 0.58% | - |
| Oct 3, 2025 | 3.80 | 3.80 | 3.78 | 3.79 | 3.79 | 1.12% | - |
| Oct 2, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.16% | - |
| Oct 1, 2025 | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | -3.20% | - |
| Sep 30, 2025 | 3.74 | 3.88 | 3.70 | 3.88 | 3.88 | 4.92% | 5 |
| Sep 29, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.22% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | 0.05% | - |
| Sep 25, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.69 | -0.16% | - |
| Sep 24, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.69 | 1.04% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 0.11% | - |
| Sep 22, 2025 | 3.66 | 3.66 | 3.64 | 3.65 | 3.65 | 0.16% | - |
| Sep 19, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | 3.65 | 0.28% | - |
| Sep 18, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 0.28% | - |
| Sep 17, 2025 | 3.68 | 3.68 | 3.62 | 3.63 | 3.63 | -0.44% | - |
| Sep 16, 2025 | 3.68 | 3.68 | 3.63 | 3.64 | 3.64 | -0.49% | - |
| Sep 15, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | 0.11% | - |
| Sep 12, 2025 | 3.64 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | - |
| Sep 11, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | 0.11% | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | - | - |
| Sep 9, 2025 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.61% | - |
| Sep 8, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -0.17% | - |
| Sep 5, 2025 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.28% | - |
| Sep 4, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 1.92% | - |
| Sep 3, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.50% | - |
| Sep 2, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -1.27% | - |
| Sep 1, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -0.60% | - |
| Aug 28, 2025 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Aug 27, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | 3.66 | -2.03% | - |
| Aug 26, 2025 | 3.67 | 3.74 | 3.63 | 3.74 | 3.74 | 2.13% | 500 |
| Aug 25, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 22, 2025 | 3.69 | 3.69 | 3.66 | 3.68 | 3.68 | 0.88% | - |
| Aug 21, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.22% | - |
| Aug 20, 2025 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 1.11% | - |
| Aug 19, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -0.66% | - |
| Aug 18, 2025 | 4.00 | 4.00 | 3.64 | 3.64 | 3.64 | 0.44% | 1,000 |
| Aug 15, 2025 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | 0.22% | - |
| Aug 14, 2025 | 3.62 | 3.63 | 3.62 | 3.62 | 3.62 | -0.06% | - |
| Aug 13, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 12, 2025 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | - | - |
| Aug 11, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -2.06% | - |
| Aug 8, 2025 | 3.71 | 3.83 | 3.70 | 3.70 | 3.70 | 0.43% | 1,300 |
| Aug 7, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.02% | - |
| Aug 6, 2025 | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | 0.22% | - |
| Aug 5, 2025 | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.43% | - |
| Aug 4, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | 0.87% | - |
| Aug 1, 2025 | 3.68 | 3.69 | 3.67 | 3.69 | 3.69 | 0.93% | - |
| Jul 31, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -3.12% | - |
| Jul 30, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Jul 29, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.42% | - |
| Jul 28, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 25, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.36% | - |
| Jul 24, 2025 | 3.85 | 3.95 | 3.83 | 3.84 | 3.84 | -0.78% | 130 |
| Jul 23, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -0.92% | - |
| Jul 22, 2025 | 3.91 | 3.91 | 3.88 | 3.90 | 3.90 | 0.83% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.86 | 3.87 | 3.87 | -0.10% | - |
| Jul 18, 2025 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | 0.62% | - |