The Hershey Company (FRA:HSY)
Germany
· Delayed Price · Currency is EUR 154.18
-2.26 (-1.44%)
At close: Dec 4, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | 0.83% | - |
| Dec 4, 2025 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | -1.44% | - |
| Dec 3, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | 0.10% | - |
| Dec 2, 2025 | 158.84 | 158.84 | 156.28 | 156.28 | 156.28 | -2.94% | 205 |
| Dec 1, 2025 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | -1.42% | - |
| Nov 28, 2025 | 161.74 | 163.34 | 161.74 | 163.34 | 163.34 | 1.09% | 20 |
| Nov 27, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | 0.51% | - |
| Nov 26, 2025 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | 0.17% | - |
| Nov 25, 2025 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | -0.16% | - |
| Nov 24, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | -0.43% | - |
| Nov 21, 2025 | 157.68 | 161.44 | 157.68 | 161.44 | 161.44 | 2.28% | 50 |
| Nov 20, 2025 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | -0.42% | - |
| Nov 19, 2025 | 156.62 | 158.50 | 156.62 | 158.50 | 158.50 | 1.05% | 45 |
| Nov 18, 2025 | 153.16 | 156.86 | 153.16 | 156.86 | 156.86 | 2.70% | 44 |
| Nov 17, 2025 | 152.58 | 152.74 | 152.58 | 152.74 | 152.74 | 0.22% | 5 |
| Nov 14, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 151.22 | -1.56% | - |
| Nov 13, 2025 | 153.20 | 154.82 | 153.20 | 154.82 | 153.62 | 4.12% | 25 |
| Nov 12, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 147.55 | -0.89% | - |
| Nov 11, 2025 | 145.74 | 150.04 | 145.74 | 150.04 | 148.88 | 2.50% | 70 |
| Nov 10, 2025 | 146.88 | 147.34 | 146.38 | 146.38 | 145.25 | -0.77% | 88 |
| Nov 7, 2025 | 144.90 | 147.52 | 144.68 | 147.52 | 146.38 | 0.30% | 10 |
| Nov 6, 2025 | 147.08 | 147.08 | 147.08 | 147.08 | 145.94 | 2.15% | - |
| Nov 5, 2025 | 143.98 | 143.98 | 143.98 | 143.98 | 142.87 | 0.67% | - |
| Nov 4, 2025 | 140.26 | 143.02 | 140.26 | 143.02 | 141.91 | 1.43% | 180 |
| Nov 3, 2025 | 147.38 | 147.38 | 141.00 | 141.00 | 139.91 | -4.77% | 61 |
| Oct 31, 2025 | 148.06 | 148.06 | 148.06 | 148.06 | 146.91 | 3.48% | - |
| Oct 30, 2025 | 150.30 | 151.60 | 143.08 | 143.08 | 141.97 | -6.67% | 174 |
| Oct 29, 2025 | 154.40 | 154.40 | 153.30 | 153.30 | 152.11 | -1.47% | 8 |
| Oct 28, 2025 | 155.50 | 156.42 | 155.50 | 155.58 | 154.38 | 0.63% | 41 |
| Oct 27, 2025 | 153.86 | 154.60 | 153.86 | 154.60 | 153.40 | -0.77% | 25 |
| Oct 24, 2025 | 156.04 | 156.04 | 155.80 | 155.80 | 154.59 | -1.44% | 14 |
| Oct 23, 2025 | 158.04 | 158.08 | 158.04 | 158.08 | 156.86 | -1.05% | 50 |
| Oct 22, 2025 | 159.70 | 159.76 | 159.70 | 159.76 | 158.52 | 0.19% | - |
| Oct 21, 2025 | 159.46 | 159.46 | 159.46 | 159.46 | 158.23 | -0.73% | - |
| Oct 20, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 159.40 | 1.95% | - |
| Oct 17, 2025 | 158.62 | 159.42 | 157.56 | 157.56 | 156.34 | -4.51% | 33 |
| Oct 16, 2025 | 163.56 | 165.00 | 163.56 | 165.00 | 163.72 | 1.18% | 30 |
| Oct 15, 2025 | 162.66 | 163.96 | 162.66 | 163.08 | 161.82 | 2.58% | 159 |
| Oct 14, 2025 | 162.86 | 163.48 | 158.98 | 158.98 | 157.75 | -1.60% | 220 |
| Oct 13, 2025 | 165.26 | 165.26 | 161.56 | 161.56 | 160.31 | -2.66% | 450 |
| Oct 10, 2025 | 165.98 | 165.98 | 165.98 | 165.98 | 164.70 | -2.22% | - |
| Oct 9, 2025 | 167.34 | 169.74 | 167.34 | 169.74 | 168.43 | 0.71% | 5 |
| Oct 8, 2025 | 166.58 | 168.54 | 166.58 | 168.54 | 167.24 | 1.33% | 35 |
| Oct 7, 2025 | 166.44 | 166.44 | 166.32 | 166.32 | 165.03 | 0.30% | 35 |
| Oct 6, 2025 | 165.82 | 165.82 | 165.82 | 165.82 | 164.54 | 3.01% | - |
| Oct 3, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 159.73 | 0.83% | - |
| Oct 2, 2025 | 160.22 | 160.22 | 159.66 | 159.66 | 158.42 | -0.49% | 7 |
| Oct 1, 2025 | 158.30 | 160.44 | 158.30 | 160.44 | 159.20 | 2.74% | 135 |
| Sep 30, 2025 | 156.16 | 156.16 | 156.16 | 156.16 | 154.95 | -2.31% | - |
| Sep 29, 2025 | 159.72 | 159.86 | 159.72 | 159.86 | 158.62 | 0.26% | 50 |
| Sep 26, 2025 | 157.98 | 159.44 | 157.98 | 159.44 | 158.21 | -1.51% | 3 |
| Sep 25, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 160.63 | 0.62% | - |
| Sep 24, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 159.64 | -0.84% | - |
| Sep 23, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 160.98 | 0.88% | - |
| Sep 22, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 159.58 | -0.73% | - |
| Sep 19, 2025 | 160.46 | 162.00 | 160.46 | 162.00 | 160.75 | 1.04% | 60 |
| Sep 18, 2025 | 161.32 | 161.32 | 160.34 | 160.34 | 159.10 | -1.34% | 6 |
| Sep 17, 2025 | 162.52 | 162.52 | 162.52 | 162.52 | 161.26 | 3.49% | - |
| Sep 16, 2025 | 157.04 | 157.04 | 157.04 | 157.04 | 155.82 | -0.19% | - |
| Sep 15, 2025 | 157.34 | 157.34 | 157.34 | 157.34 | 156.12 | -0.10% | - |
| Sep 12, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 156.28 | -0.35% | - |
| Sep 11, 2025 | 158.06 | 158.06 | 158.06 | 158.06 | 156.84 | 0.68% | - |
| Sep 10, 2025 | 159.64 | 159.64 | 157.00 | 157.00 | 155.79 | -0.96% | 16 |
| Sep 9, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 157.29 | 0.74% | - |
| Sep 8, 2025 | 157.36 | 157.36 | 157.36 | 157.36 | 156.14 | -0.43% | - |
| Sep 5, 2025 | 158.04 | 158.04 | 158.04 | 158.04 | 156.82 | 0.22% | - |
| Sep 4, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 156.48 | -0.79% | - |
| Sep 3, 2025 | 158.96 | 158.96 | 158.96 | 158.96 | 157.73 | 0.04% | - |
| Sep 2, 2025 | 156.18 | 158.90 | 156.18 | 158.90 | 157.67 | 0.98% | 10 |
| Sep 1, 2025 | 155.86 | 157.36 | 155.86 | 157.36 | 156.14 | 0.65% | 31 |
| Aug 29, 2025 | 153.56 | 156.34 | 153.56 | 156.34 | 155.13 | 0.64% | 22 |
| Aug 28, 2025 | 155.34 | 155.34 | 155.34 | 155.34 | 154.14 | -2.20% | - |
| Aug 27, 2025 | 157.10 | 158.84 | 157.10 | 158.84 | 157.61 | 2.73% | 76 |
| Aug 26, 2025 | 154.62 | 154.62 | 154.62 | 154.62 | 153.42 | 0.22% | - |
| Aug 25, 2025 | 154.28 | 154.28 | 154.28 | 154.28 | 153.09 | 0.22% | - |
| Aug 22, 2025 | 153.94 | 153.94 | 153.94 | 153.94 | 152.75 | -1.05% | - |
| Aug 21, 2025 | 155.58 | 155.58 | 155.58 | 155.58 | 154.38 | -0.89% | - |
| Aug 20, 2025 | 154.74 | 156.98 | 154.74 | 156.98 | 155.77 | 3.26% | 35 |
| Aug 19, 2025 | 152.20 | 152.20 | 152.02 | 152.02 | 150.84 | 0.32% | 80 |
| Aug 18, 2025 | 151.54 | 151.54 | 151.54 | 151.54 | 150.37 | -1.41% | - |
| Aug 15, 2025 | 152.66 | 153.70 | 152.66 | 153.70 | 152.51 | 0.41% | 13 |
| Aug 14, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 150.73 | 1.02% | - |
| Aug 13, 2025 | 150.28 | 151.54 | 150.28 | 151.54 | 149.21 | 0.62% | 15 |
| Aug 12, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 148.29 | -5.09% | - |
| Aug 11, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 156.24 | 0.27% | 80 |
| Aug 8, 2025 | 160.36 | 160.36 | 158.26 | 158.26 | 155.83 | -1.58% | 35 |
| Aug 7, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 158.33 | -1.01% | - |
| Aug 6, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 159.94 | -2.03% | - |
| Aug 5, 2025 | 164.12 | 165.92 | 164.12 | 165.80 | 163.25 | 1.98% | 153 |
| Aug 4, 2025 | 162.48 | 163.90 | 162.48 | 162.58 | 160.08 | 0.48% | 170 |
| Aug 1, 2025 | 161.92 | 161.92 | 161.80 | 161.80 | 159.31 | -1.64% | 130 |
| Jul 31, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 161.97 | -0.60% | - |
| Jul 30, 2025 | 161.16 | 170.18 | 160.64 | 165.50 | 162.96 | 2.67% | 205 |
| Jul 29, 2025 | 158.66 | 161.78 | 158.66 | 161.20 | 158.72 | 1.02% | 58 |
| Jul 28, 2025 | 158.76 | 160.10 | 158.76 | 159.58 | 157.13 | 2.26% | 226 |
| Jul 25, 2025 | 156.06 | 156.06 | 156.06 | 156.06 | 153.66 | 0.87% | - |
| Jul 24, 2025 | 154.86 | 154.86 | 153.86 | 154.72 | 152.34 | 0.64% | 350 |
| Jul 23, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 151.38 | 2.06% | - |
| Jul 22, 2025 | 150.64 | 150.64 | 150.64 | 150.64 | 148.33 | 1.81% | - |
| Jul 21, 2025 | 147.94 | 147.96 | 147.94 | 147.96 | 145.69 | 0.82% | 40 |