Hermana Holding ASA (OSL:HERMA)
Norway
· Delayed Price · Currency is NOK 17.50
0.00 (0.00%)
Mar 9, 2026, 9:00 AM CET
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 1,085 |
| Mar 6, 2026 | 16.90 | 17.50 | 16.90 | 17.50 | 17.50 | 1.74% | 71,838 |
| Mar 5, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.71% | 1,363 |
| Mar 4, 2026 | 17.45 | 17.50 | 17.00 | 17.50 | 17.50 | - | 5,619 |
| Mar 3, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | - | 2,235 |
| Mar 2, 2026 | 17.50 | 17.50 | 16.60 | 17.50 | 17.50 | - | 12,718 |
| Feb 27, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 0.29% | 16,861 |
| Feb 26, 2026 | 17.55 | 17.55 | 16.70 | 17.45 | 17.45 | -0.57% | 5,863 |
| Feb 25, 2026 | 17.45 | 17.60 | 16.75 | 17.55 | 17.55 | 1.15% | 6,261 |
| Feb 24, 2026 | 16.65 | 17.40 | 16.65 | 17.35 | 17.35 | -0.86% | 3,711 |
| Feb 23, 2026 | 17.65 | 17.65 | 17.00 | 17.50 | 17.50 | -0.57% | 5,175 |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 19, 2026 | 17.20 | 17.60 | 16.75 | 17.60 | 17.60 | -0.28% | 9,401 |
| Feb 18, 2026 | 17.70 | 17.70 | 16.80 | 17.65 | 17.65 | -0.28% | 6,935 |
| Feb 17, 2026 | 17.75 | 17.90 | 17.00 | 17.70 | 17.70 | 3.81% | 5,276 |
| Feb 16, 2026 | 17.70 | 17.70 | 17.00 | 17.05 | 17.05 | -3.67% | 1,547 |
| Feb 13, 2026 | 16.80 | 17.70 | 16.80 | 17.70 | 17.70 | -0.28% | 2,717 |
| Feb 12, 2026 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | -0.84% | 3,675 |
| Feb 11, 2026 | 17.90 | 18.05 | 17.90 | 17.90 | 17.90 | -1.10% | 19,497 |
| Feb 10, 2026 | 18.00 | 18.15 | 18.00 | 18.10 | 18.10 | 0.56% | 14,609 |
| Feb 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 24,253 |
| Feb 6, 2026 | 17.50 | 18.00 | 17.10 | 18.00 | 18.00 | 0.28% | 7,405 |
| Feb 5, 2026 | 17.50 | 17.95 | 17.00 | 17.95 | 17.95 | -0.28% | 4,995 |
| Feb 4, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | - | 52,813 |
| Feb 3, 2026 | 17.55 | 18.00 | 17.50 | 18.00 | 18.00 | 0.56% | 1,500 |
| Feb 2, 2026 | 17.80 | 17.90 | 16.90 | 17.90 | 17.90 | 0.56% | 4,757 |
| Jan 30, 2026 | 17.00 | 17.90 | 17.00 | 17.80 | 17.80 | 1.14% | 10,634 |
| Jan 29, 2026 | 17.30 | 17.90 | 17.30 | 17.60 | 17.60 | -1.95% | 1,192 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 0.84% | 16,709 |
| Jan 27, 2026 | 17.50 | 17.80 | 17.10 | 17.80 | 17.80 | -0.56% | 7,578 |
| Jan 26, 2026 | 18.00 | 18.00 | 16.25 | 17.90 | 17.90 | - | 3,146 |
| Jan 23, 2026 | 16.50 | 18.05 | 16.50 | 17.90 | 17.90 | 8.48% | 63,493 |
| Jan 22, 2026 | 16.30 | 16.70 | 15.70 | 16.50 | 16.50 | 1.23% | 165,281 |
| Jan 21, 2026 | 16.30 | 16.50 | 15.70 | 16.30 | 16.30 | - | 1,212 |
| Jan 20, 2026 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | - | 320 |
| Jan 19, 2026 | 15.65 | 16.30 | 15.65 | 16.30 | 16.30 | - | 3,069 |
| Jan 16, 2026 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 1.88% | 6,718 |
| Jan 15, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | 5,490 |
| Jan 14, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | 2,562 |
| Jan 13, 2026 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | - | 475 |
| Jan 12, 2026 | 16.20 | 16.40 | 15.80 | 16.00 | 16.00 | -1.23% | 3,329 |
| Jan 9, 2026 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | 0.62% | 30,021 |
| Jan 8, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | - | 1,672 |
| Jan 7, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -2.13% | 8,412 |
| Jan 6, 2026 | 16.50 | 16.50 | 15.35 | 16.45 | 16.45 | -0.90% | 4,299 |
| Jan 5, 2026 | 16.80 | 16.85 | 16.00 | 16.60 | 16.60 | -0.30% | 21,021 |
| Jan 2, 2026 | 16.65 | 16.65 | 16.35 | 16.65 | 16.65 | - | 4,360 |
| Dec 30, 2025 | 16.00 | 16.65 | 15.80 | 16.65 | 16.65 | 4.06% | 24,228 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.55 | 16.00 | 16.00 | - | 11,378 |
| Dec 23, 2025 | 16.00 | 16.10 | 15.60 | 16.00 | 16.00 | -0.62% | 6,477 |
| Dec 22, 2025 | 16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 0.63% | 27,740 |
| Dec 19, 2025 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | - | 28,063 |
| Dec 18, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -1.84% | 8,048 |
| Dec 17, 2025 | 16.00 | 16.30 | 15.50 | 16.30 | 16.30 | - | 17,811 |
| Dec 16, 2025 | 16.30 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 1,366 |
| Dec 15, 2025 | 16.40 | 16.40 | 15.60 | 16.10 | 16.10 | -1.83% | 7,650 |
| Dec 12, 2025 | 15.70 | 16.40 | 15.65 | 16.40 | 16.40 | 1.23% | 4,811 |
| Dec 11, 2025 | 16.00 | 16.20 | 15.70 | 16.20 | 16.20 | -1.22% | 29,440 |
| Dec 10, 2025 | 16.45 | 16.45 | 15.80 | 16.40 | 16.40 | -0.61% | 2,294 |
| Dec 9, 2025 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 2.48% | 35,345 |
| Dec 8, 2025 | 15.95 | 16.20 | 15.95 | 16.10 | 16.10 | 0.94% | 6,540 |
| Dec 5, 2025 | 16.60 | 16.60 | 15.95 | 15.95 | 15.95 | -2.45% | 3,074 |
| Dec 4, 2025 | 16.80 | 16.80 | 16.35 | 16.35 | 16.35 | -2.68% | 3,592 |
| Dec 3, 2025 | 16.15 | 16.80 | 16.15 | 16.80 | 16.80 | 3.70% | 8,952 |
| Dec 2, 2025 | 16.20 | 16.75 | 16.20 | 16.20 | 16.20 | -3.57% | 4,540 |
| Dec 1, 2025 | 16.45 | 17.00 | 16.40 | 16.80 | 16.80 | 3.07% | 67,549 |
| Nov 28, 2025 | 15.50 | 16.75 | 15.50 | 16.30 | 16.30 | 2.52% | 15,489 |
| Nov 27, 2025 | 15.50 | 15.90 | 15.15 | 15.90 | 15.90 | 2.58% | 15,161 |
| Nov 26, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | - | 29,924 |
| Nov 25, 2025 | 14.90 | 15.50 | 14.10 | 15.50 | 15.50 | - | 172,764 |
| Nov 24, 2025 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | - | 2,132 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | - | 147,582 |
| Nov 20, 2025 | 15.00 | 15.50 | 14.15 | 15.50 | 15.50 | - | 43,886 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 72 |
| Nov 18, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1.97% | 3,068 |
| Nov 17, 2025 | 15.05 | 15.20 | 13.65 | 15.20 | 15.20 | 0.33% | 10,047 |
| Nov 14, 2025 | 14.60 | 15.25 | 14.50 | 15.15 | 15.15 | -0.33% | 7,333 |
| Nov 13, 2025 | 15.40 | 15.40 | 13.95 | 15.20 | 15.20 | -1.30% | 9,840 |
| Nov 12, 2025 | 15.50 | 15.50 | 14.65 | 15.40 | 15.40 | -0.65% | 4,000 |
| Nov 11, 2025 | 14.90 | 15.50 | 13.75 | 15.50 | 15.50 | 5.44% | 10,042 |
| Nov 10, 2025 | 15.00 | 15.00 | 14.40 | 14.70 | 14.70 | -2.00% | 128,062 |
| Nov 7, 2025 | 14.50 | 15.25 | 14.50 | 15.00 | 15.00 | 3.45% | 434 |
| Nov 6, 2025 | 13.75 | 14.50 | 13.75 | 14.50 | 14.50 | 1.05% | 462 |
| Nov 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 54,329 |
| Nov 4, 2025 | 13.85 | 15.15 | 13.80 | 14.35 | 14.35 | 2.87% | 30,817 |
| Nov 3, 2025 | 14.30 | 14.30 | 13.85 | 13.95 | 13.95 | -2.45% | 1,497 |
| Oct 31, 2025 | 14.00 | 14.30 | 13.65 | 14.30 | 14.30 | 2.14% | 121,696 |
| Oct 30, 2025 | 13.20 | 14.00 | 12.95 | 14.00 | 14.00 | 0.36% | 29,550 |
| Oct 29, 2025 | 13.10 | 14.00 | 13.10 | 13.95 | 13.95 | 5.28% | 1,359 |
| Oct 28, 2025 | 14.15 | 14.15 | 13.25 | 13.25 | 13.25 | -5.36% | 1,611 |
| Oct 27, 2025 | 14.10 | 14.25 | 13.95 | 14.00 | 14.00 | -0.71% | 13,956 |
| Oct 24, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | -2.42% | 101 |
| Oct 23, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 9,874 |
| Oct 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 700 |
| Oct 21, 2025 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 17,983 |
| Oct 20, 2025 | 14.20 | 14.20 | 13.95 | 14.00 | 14.00 | -1.41% | 1,200 |
| Oct 17, 2025 | 13.90 | 14.20 | 13.50 | 14.20 | 14.20 | 1.43% | 7,370 |
| Oct 16, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | - | 5,760 |
| Oct 15, 2025 | 13.50 | 14.00 | 13.35 | 14.00 | 14.00 | - | 5,691 |
| Oct 14, 2025 | 13.95 | 14.00 | 13.15 | 14.00 | 14.00 | 0.36% | 11,394 |