The Hershey Company (VIE:HSY)
Austria
· Delayed Price · Currency is EUR 191.28
-2.52 (-1.30%)
Last updated: Mar 9, 2026, 3:30 PM CET
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.38 | 195.54 | 193.80 | 193.80 | 193.80 | -1.83% | - |
| Mar 5, 2026 | 199.28 | 199.74 | 197.42 | 197.42 | 197.42 | -1.54% | - |
| Mar 4, 2026 | 201.20 | 202.05 | 200.50 | 200.50 | 200.50 | -0.96% | - |
| Mar 3, 2026 | 200.40 | 203.15 | 200.40 | 202.45 | 202.45 | 0.05% | - |
| Mar 2, 2026 | 198.84 | 202.35 | 198.84 | 202.35 | 202.35 | 2.16% | - |
| Feb 27, 2026 | 195.56 | 198.08 | 194.86 | 198.08 | 198.08 | 1.07% | - |
| Feb 26, 2026 | 193.96 | 195.98 | 192.60 | 195.98 | 195.98 | 1.68% | - |
| Feb 25, 2026 | 194.90 | 195.78 | 192.74 | 192.74 | 192.74 | 0.08% | - |
| Feb 24, 2026 | 192.74 | 193.40 | 192.56 | 192.58 | 192.58 | 2.18% | - |
| Feb 23, 2026 | 186.86 | 188.48 | 186.06 | 188.48 | 188.48 | 0.54% | - |
| Feb 20, 2026 | 187.46 | 187.50 | 186.48 | 187.46 | 187.46 | 0.24% | - |
| Feb 19, 2026 | 188.50 | 190.22 | 187.02 | 187.02 | 187.02 | 0.49% | - |
| Feb 18, 2026 | 185.72 | 186.12 | 185.18 | 186.10 | 186.10 | 1.98% | - |
| Feb 17, 2026 | 187.68 | 187.68 | 182.48 | 182.48 | 182.48 | -3.24% | 17 |
| Feb 13, 2026 | 190.08 | 191.42 | 188.60 | 188.60 | 187.38 | -3.06% | - |
| Feb 12, 2026 | 193.70 | 194.84 | 193.56 | 194.56 | 193.30 | 0.12% | - |
| Feb 11, 2026 | 192.62 | 194.32 | 191.84 | 194.32 | 193.06 | 0.59% | - |
| Feb 10, 2026 | 193.24 | 193.86 | 193.06 | 193.18 | 191.93 | -1.46% | - |
| Feb 9, 2026 | 195.58 | 196.04 | 194.30 | 196.04 | 194.77 | 0.62% | - |
| Feb 6, 2026 | 186.20 | 194.84 | 186.20 | 194.84 | 193.57 | 4.21% | 49 |
| Feb 5, 2026 | 174.16 | 186.96 | 174.16 | 186.96 | 185.75 | 8.13% | 313 |
| Feb 4, 2026 | 169.24 | 172.90 | 169.24 | 172.90 | 171.78 | 0.42% | 90 |
| Feb 3, 2026 | 167.50 | 172.18 | 166.92 | 172.18 | 171.06 | 3.96% | - |
| Feb 2, 2026 | 163.12 | 167.08 | 163.12 | 165.62 | 164.54 | 1.98% | - |
| Jan 30, 2026 | 158.54 | 162.40 | 158.54 | 162.40 | 161.35 | -0.54% | - |
| Jan 29, 2026 | 160.30 | 163.28 | 160.30 | 163.28 | 162.22 | 1.23% | - |
| Jan 28, 2026 | 159.92 | 161.30 | 159.58 | 161.30 | 160.25 | 1.24% | - |
| Jan 27, 2026 | 160.06 | 160.06 | 158.78 | 159.32 | 158.29 | -0.20% | - |
| Jan 26, 2026 | 161.42 | 161.48 | 159.64 | 159.64 | 158.60 | -1.23% | - |
| Jan 23, 2026 | 162.64 | 164.30 | 161.62 | 161.62 | 160.57 | -2.57% | 10 |
| Jan 22, 2026 | 167.94 | 168.86 | 165.88 | 165.88 | 164.80 | -0.83% | - |
| Jan 21, 2026 | 170.08 | 170.58 | 167.26 | 167.26 | 166.17 | -1.81% | - |
| Jan 20, 2026 | 167.54 | 170.34 | 167.54 | 170.34 | 169.23 | 1.18% | - |
| Jan 19, 2026 | 168.74 | 169.50 | 168.36 | 168.36 | 167.27 | -1.67% | 4 |
| Jan 16, 2026 | 172.76 | 173.18 | 171.22 | 171.22 | 170.11 | -0.23% | - |
| Jan 15, 2026 | 171.12 | 171.62 | 170.36 | 171.62 | 170.51 | 1.42% | - |
| Jan 14, 2026 | 167.44 | 169.22 | 167.18 | 169.22 | 168.12 | 0.40% | - |
| Jan 13, 2026 | 165.30 | 168.54 | 165.30 | 168.54 | 167.45 | 2.11% | - |
| Jan 12, 2026 | 161.34 | 165.06 | 161.34 | 165.06 | 163.99 | 2.85% | - |
| Jan 9, 2026 | 158.58 | 160.48 | 157.20 | 160.48 | 159.44 | 1.45% | 57 |
| Jan 8, 2026 | 153.32 | 158.18 | 153.10 | 158.18 | 157.15 | 1.68% | - |
| Jan 7, 2026 | 155.16 | 155.90 | 155.16 | 155.56 | 154.55 | 1.13% | - |
| Jan 6, 2026 | 153.38 | 153.84 | 153.14 | 153.82 | 152.82 | -0.53% | - |
| Jan 5, 2026 | 156.36 | 157.66 | 154.64 | 154.64 | 153.64 | -1.07% | - |
| Jan 2, 2026 | 154.96 | 156.32 | 154.96 | 156.32 | 155.30 | 1.86% | - |
| Dec 30, 2025 | 153.46 | 153.46 | 153.18 | 153.46 | 152.46 | -1.07% | - |
| Dec 29, 2025 | 155.88 | 156.56 | 155.12 | 155.12 | 154.11 | -0.06% | - |
| Dec 23, 2025 | 158.22 | 158.22 | 155.22 | 155.22 | 154.21 | -1.93% | - |
| Dec 22, 2025 | 162.12 | 162.50 | 158.28 | 158.28 | 157.25 | -2.31% | - |
| Dec 19, 2025 | 160.60 | 162.02 | 159.68 | 162.02 | 160.97 | 1.24% | - |
| Dec 18, 2025 | 161.04 | 161.14 | 160.04 | 160.04 | 159.00 | -0.83% | - |
| Dec 17, 2025 | 160.66 | 161.38 | 160.58 | 161.38 | 160.33 | 1.27% | - |
| Dec 16, 2025 | 160.64 | 160.82 | 159.36 | 159.36 | 158.32 | 0.75% | - |
| Dec 15, 2025 | 157.06 | 158.66 | 156.98 | 158.18 | 157.15 | 1.58% | - |
| Dec 12, 2025 | 155.04 | 155.72 | 153.10 | 155.72 | 154.71 | 0.67% | - |
| Dec 11, 2025 | 153.46 | 154.68 | 153.46 | 154.68 | 153.68 | 0.57% | - |
| Dec 10, 2025 | 153.44 | 153.80 | 153.40 | 153.80 | 152.80 | 1.01% | - |
| Dec 9, 2025 | 155.46 | 155.68 | 152.26 | 152.26 | 151.27 | -1.96% | - |
| Dec 8, 2025 | 156.44 | 156.88 | 155.30 | 155.30 | 154.29 | -1.26% | - |
| Dec 5, 2025 | 156.26 | 157.28 | 156.08 | 157.28 | 156.26 | 2.05% | - |
| Dec 4, 2025 | 154.40 | 155.38 | 154.12 | 154.12 | 153.12 | -1.51% | - |
| Dec 3, 2025 | 157.30 | 157.54 | 156.48 | 156.48 | 155.46 | 0.09% | - |
| Dec 2, 2025 | 159.02 | 159.30 | 156.34 | 156.34 | 155.32 | -2.32% | - |
| Dec 1, 2025 | 161.58 | 161.58 | 160.06 | 160.06 | 159.02 | -1.48% | - |
| Nov 28, 2025 | 162.70 | 163.16 | 162.20 | 162.46 | 161.40 | 0.09% | - |
| Nov 27, 2025 | 162.44 | 162.52 | 162.32 | 162.32 | 161.27 | 0.10% | - |
| Nov 26, 2025 | 162.34 | 162.34 | 161.82 | 162.16 | 161.11 | 0.93% | - |
| Nov 25, 2025 | 160.56 | 161.40 | 160.26 | 160.66 | 159.62 | -0.38% | - |
| Nov 24, 2025 | 161.72 | 161.72 | 159.94 | 161.28 | 160.23 | -0.09% | - |
| Nov 21, 2025 | 158.40 | 161.42 | 158.40 | 161.42 | 160.37 | 0.85% | - |
| Nov 20, 2025 | 159.16 | 160.06 | 157.72 | 160.06 | 159.02 | 1.33% | 5 |
| Nov 19, 2025 | 157.96 | 157.96 | 157.14 | 157.96 | 156.93 | 0.47% | - |
| Nov 18, 2025 | 153.94 | 157.22 | 153.78 | 157.22 | 156.20 | 1.60% | 58 |
| Nov 17, 2025 | 153.54 | 156.92 | 153.28 | 154.74 | 153.74 | 1.19% | 20 |
| Nov 13, 2025 | 154.40 | 154.50 | 152.92 | 152.92 | 150.76 | -0.34% | 20 |
| Nov 12, 2025 | 149.46 | 153.44 | 149.44 | 153.44 | 151.27 | 2.76% | - |
| Nov 11, 2025 | 146.36 | 149.32 | 145.98 | 149.32 | 147.21 | 3.32% | - |
| Nov 10, 2025 | 146.86 | 148.12 | 143.78 | 144.52 | 142.47 | -1.87% | 64 |
| Nov 7, 2025 | 145.60 | 147.28 | 145.02 | 147.28 | 145.20 | 0.46% | - |
| Nov 6, 2025 | 147.18 | 147.46 | 146.60 | 146.60 | 144.52 | 0.95% | - |
| Nov 5, 2025 | 144.54 | 145.22 | 144.54 | 145.22 | 143.16 | 1.92% | - |
| Nov 4, 2025 | 140.74 | 143.50 | 140.56 | 142.48 | 140.46 | 0.23% | - |
| Nov 3, 2025 | 146.90 | 147.60 | 142.16 | 142.16 | 140.15 | -1.80% | - |
| Oct 31, 2025 | 149.18 | 149.18 | 144.76 | 144.76 | 142.71 | -2.47% | - |
| Oct 30, 2025 | 150.56 | 152.76 | 143.68 | 148.42 | 146.32 | -1.38% | 284 |
| Oct 29, 2025 | 154.94 | 154.94 | 150.50 | 150.50 | 148.37 | -3.31% | - |
| Oct 28, 2025 | 155.52 | 156.08 | 155.52 | 155.66 | 153.46 | 0.79% | - |
| Oct 27, 2025 | 154.06 | 154.44 | 153.70 | 154.44 | 152.25 | -0.60% | - |
| Oct 24, 2025 | 156.68 | 157.00 | 155.38 | 155.38 | 153.18 | -1.82% | - |
| Oct 23, 2025 | 158.84 | 158.86 | 158.26 | 158.26 | 156.02 | -0.64% | - |
| Oct 22, 2025 | 160.40 | 160.70 | 159.28 | 159.28 | 157.03 | -0.60% | - |
| Oct 21, 2025 | 160.38 | 160.98 | 159.96 | 160.24 | 157.97 | 0.50% | - |
| Oct 20, 2025 | 161.28 | 161.42 | 159.44 | 159.44 | 157.18 | -0.91% | - |
| Oct 17, 2025 | 161.36 | 161.36 | 159.02 | 160.90 | 158.62 | -2.44% | - |
| Oct 16, 2025 | 164.68 | 165.14 | 164.68 | 164.92 | 162.59 | 1.40% | - |
| Oct 15, 2025 | 163.22 | 163.24 | 162.64 | 162.64 | 160.34 | 0.99% | - |
| Oct 14, 2025 | 164.10 | 164.20 | 161.04 | 161.04 | 158.76 | -0.42% | - |
| Oct 13, 2025 | 163.44 | 166.70 | 161.72 | 161.72 | 159.43 | -2.61% | 54 |
| Oct 10, 2025 | 166.60 | 167.16 | 166.06 | 166.06 | 163.71 | -0.10% | - |
| Oct 9, 2025 | 168.36 | 168.64 | 166.22 | 166.22 | 163.87 | -1.46% | - |