Hermana Holding ASA (OSL:HERMA)
Norway
· Delayed Price · Currency is NOK 15.95
-0.40 (-2.45%)
At close: Dec 5, 2025
Hermana Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 12.85 | 13.95 | 12.85 | 13.95 | 13.95 | -0.71% | 20,411 |
| Oct 10, 2025 | 14.05 | 14.10 | 13.90 | 14.05 | 14.05 | 0.72% | 7,584 |
| Oct 9, 2025 | 14.00 | 14.05 | 13.95 | 13.95 | 13.95 | -0.36% | 8,629 |
| Oct 8, 2025 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 1.82% | 3,025 |
| Oct 7, 2025 | 13.10 | 15.10 | 13.10 | 13.75 | 13.75 | 3.38% | 17,169 |
| Oct 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 200 |
| Oct 3, 2025 | 12.70 | 13.35 | 12.70 | 13.30 | 13.30 | 1.53% | 7,422 |
| Oct 2, 2025 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | - | 55 |
| Oct 1, 2025 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 3,756 |
| Sep 30, 2025 | 13.00 | 13.05 | 12.60 | 13.00 | 13.00 | - | 8,253 |
| Sep 29, 2025 | 12.50 | 13.40 | 12.00 | 13.00 | 13.00 | - | 37,694 |
| Sep 26, 2025 | 13.05 | 13.05 | 12.95 | 13.00 | 13.00 | - | 26,163 |
| Sep 25, 2025 | 12.65 | 13.50 | 12.65 | 13.00 | 13.00 | -3.70% | 5,338 |
| Sep 24, 2025 | 13.30 | 13.55 | 13.30 | 13.50 | 13.50 | 1.89% | 3,156 |
| Sep 23, 2025 | 13.00 | 13.25 | 12.90 | 13.25 | 13.25 | - | 351,720 |
| Sep 22, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | 13.25 | - | 1,093 |
| Sep 19, 2025 | 13.45 | 13.45 | 13.25 | 13.25 | 13.25 | -1.85% | 29 |
| Sep 18, 2025 | 13.00 | 13.80 | 13.00 | 13.50 | 13.50 | 0.37% | 9,318 |
| Sep 17, 2025 | 13.15 | 13.45 | 13.10 | 13.45 | 13.45 | 1.51% | 1,448 |
| Sep 16, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | -1.12% | 1,124 |
| Sep 15, 2025 | 13.40 | 13.40 | 12.85 | 13.40 | 13.40 | - | 1,921 |
| Sep 12, 2025 | 12.55 | 13.40 | 12.45 | 13.40 | 13.40 | 0.75% | 10,043 |
| Sep 11, 2025 | 12.20 | 13.45 | 12.20 | 13.30 | 13.30 | -1.48% | 6,815 |
| Sep 10, 2025 | 12.75 | 13.50 | 12.75 | 13.50 | 13.50 | 1.12% | 9,750 |
| Sep 9, 2025 | 13.00 | 13.45 | 13.00 | 13.35 | 13.35 | 2.69% | 9,709 |
| Sep 8, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -0.76% | 2,466 |
| Sep 5, 2025 | 13.00 | 13.10 | 12.40 | 13.10 | 13.10 | -1.87% | 6,821 |
| Sep 4, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | -0.37% | 200 |
| Sep 3, 2025 | 12.00 | 13.50 | 12.00 | 13.40 | 13.40 | 3.88% | 25,351 |
| Sep 2, 2025 | 12.35 | 12.90 | 12.35 | 12.90 | 12.90 | - | 1,551 |
| Sep 1, 2025 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | - | 4,839 |
| Aug 29, 2025 | 13.00 | 13.00 | 12.15 | 12.90 | 12.90 | 4.03% | 162,675 |
| Aug 28, 2025 | 12.25 | 13.00 | 11.65 | 12.40 | 12.40 | - | 16,293 |
| Aug 27, 2025 | 12.50 | 12.80 | 12.40 | 12.40 | 12.40 | -4.62% | 1,226 |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 25, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -1.14% | 1,552 |
| Aug 22, 2025 | 12.80 | 13.15 | 12.50 | 13.15 | 13.15 | 2.73% | 3,821 |
| Aug 21, 2025 | 12.85 | 13.50 | 12.55 | 12.80 | 12.80 | 1.59% | 18,019 |
| Aug 20, 2025 | 12.50 | 13.15 | 12.50 | 12.60 | 12.60 | -4.18% | 2,115 |
| Aug 19, 2025 | 12.55 | 13.15 | 12.55 | 13.15 | 13.15 | -0.38% | 1,740 |
| Aug 18, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.93% | 322 |
| Aug 15, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 3.19% | 1,500 |
| Aug 14, 2025 | 12.50 | 12.75 | 12.50 | 12.55 | 12.55 | 0.40% | 4,220 |
| Aug 13, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -0.79% | 3,198 |
| Aug 12, 2025 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | -3.08% | 4,315 |
| Aug 11, 2025 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | -1.89% | 48 |
| Aug 8, 2025 | 13.10 | 13.30 | 12.65 | 13.25 | 13.25 | 1.92% | 7,138 |
| Aug 7, 2025 | 13.00 | 13.40 | 12.35 | 13.00 | 13.00 | - | 356 |
| Aug 6, 2025 | 12.25 | 13.40 | 12.25 | 13.00 | 13.00 | - | 12,908 |
| Aug 5, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | -1.52% | 2,311 |
| Aug 4, 2025 | 12.20 | 13.20 | 12.20 | 13.20 | 13.20 | 1.54% | 1,965 |
| Aug 1, 2025 | 12.95 | 13.00 | 12.20 | 13.00 | 13.00 | - | 9,289 |
| Jul 31, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 110 |
| Jul 30, 2025 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | - | 9,135 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 1,293 |
| Jul 28, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -0.37% | 1,110 |
| Jul 25, 2025 | 13.00 | 13.65 | 12.55 | 13.35 | 13.35 | 1.91% | 8,916 |
| Jul 24, 2025 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | -3.32% | 2,701 |
| Jul 23, 2025 | 13.80 | 13.80 | 13.15 | 13.55 | 13.55 | -1.81% | 6,101 |
| Jul 22, 2025 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 6.15% | 13,359 |
| Jul 21, 2025 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | - | 786 |