The Hershey Company (VIE:HSY)
Austria
· Delayed Price · Currency is EUR 154.12
-2.36 (-1.51%)
At close: Dec 4, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 154.40 | 155.38 | 154.12 | 154.12 | 154.12 | -1.51% | - |
| Dec 3, 2025 | 157.30 | 157.54 | 156.48 | 156.48 | 156.48 | 0.09% | - |
| Dec 2, 2025 | 159.02 | 159.30 | 156.34 | 156.34 | 156.34 | -2.32% | - |
| Dec 1, 2025 | 161.58 | 161.58 | 160.06 | 160.06 | 160.06 | -1.48% | - |
| Nov 28, 2025 | 162.70 | 163.16 | 162.20 | 162.46 | 162.46 | 0.09% | - |
| Nov 27, 2025 | 162.44 | 162.52 | 162.32 | 162.32 | 162.32 | 0.10% | - |
| Nov 26, 2025 | 162.34 | 162.34 | 161.82 | 162.16 | 162.16 | 0.93% | - |
| Nov 25, 2025 | 160.56 | 161.40 | 160.26 | 160.66 | 160.66 | -0.38% | - |
| Nov 24, 2025 | 161.72 | 161.72 | 159.94 | 161.28 | 161.28 | -0.09% | - |
| Nov 21, 2025 | 158.40 | 161.42 | 158.40 | 161.42 | 161.42 | 0.85% | - |
| Nov 20, 2025 | 159.16 | 160.06 | 157.72 | 160.06 | 160.06 | 1.33% | 5 |
| Nov 19, 2025 | 157.96 | 157.96 | 157.14 | 157.96 | 157.96 | 0.47% | - |
| Nov 18, 2025 | 153.94 | 157.22 | 153.78 | 157.22 | 157.22 | 1.60% | 58 |
| Nov 17, 2025 | 153.54 | 156.92 | 153.28 | 154.74 | 154.74 | 1.19% | 20 |
| Nov 13, 2025 | 154.40 | 154.50 | 152.92 | 152.92 | 151.74 | -0.34% | 20 |
| Nov 12, 2025 | 149.46 | 153.44 | 149.44 | 153.44 | 152.26 | 2.76% | - |
| Nov 11, 2025 | 146.36 | 149.32 | 145.98 | 149.32 | 148.17 | 3.32% | - |
| Nov 10, 2025 | 146.86 | 148.12 | 143.78 | 144.52 | 143.41 | -1.87% | 64 |
| Nov 7, 2025 | 145.60 | 147.28 | 145.02 | 147.28 | 146.14 | 0.46% | - |
| Nov 6, 2025 | 147.18 | 147.46 | 146.60 | 146.60 | 145.47 | 0.95% | - |
| Nov 5, 2025 | 144.54 | 145.22 | 144.54 | 145.22 | 144.10 | 1.92% | - |
| Nov 4, 2025 | 140.74 | 143.50 | 140.56 | 142.48 | 141.38 | 0.23% | - |
| Nov 3, 2025 | 146.90 | 147.60 | 142.16 | 142.16 | 141.06 | -1.80% | - |
| Oct 31, 2025 | 149.18 | 149.18 | 144.76 | 144.76 | 143.64 | -2.47% | - |
| Oct 30, 2025 | 150.56 | 152.76 | 143.68 | 148.42 | 147.28 | -1.38% | 284 |
| Oct 29, 2025 | 154.94 | 154.94 | 150.50 | 150.50 | 149.34 | -3.31% | - |
| Oct 28, 2025 | 155.52 | 156.08 | 155.52 | 155.66 | 154.46 | 0.79% | - |
| Oct 27, 2025 | 154.06 | 154.44 | 153.70 | 154.44 | 153.25 | -0.60% | - |
| Oct 24, 2025 | 156.68 | 157.00 | 155.38 | 155.38 | 154.18 | -1.82% | - |
| Oct 23, 2025 | 158.84 | 158.86 | 158.26 | 158.26 | 157.04 | -0.64% | - |
| Oct 22, 2025 | 160.40 | 160.70 | 159.28 | 159.28 | 158.05 | -0.60% | - |
| Oct 21, 2025 | 160.38 | 160.98 | 159.96 | 160.24 | 159.00 | 0.50% | - |
| Oct 20, 2025 | 161.28 | 161.42 | 159.44 | 159.44 | 158.21 | -0.91% | - |
| Oct 17, 2025 | 161.36 | 161.36 | 159.02 | 160.90 | 159.66 | -2.44% | - |
| Oct 16, 2025 | 164.68 | 165.14 | 164.68 | 164.92 | 163.65 | 1.40% | - |
| Oct 15, 2025 | 163.22 | 163.24 | 162.64 | 162.64 | 161.39 | 0.99% | - |
| Oct 14, 2025 | 164.10 | 164.20 | 161.04 | 161.04 | 159.80 | -0.42% | - |
| Oct 13, 2025 | 163.44 | 166.70 | 161.72 | 161.72 | 160.47 | -2.61% | 54 |
| Oct 10, 2025 | 166.60 | 167.16 | 166.06 | 166.06 | 164.78 | -0.10% | - |
| Oct 9, 2025 | 168.36 | 168.64 | 166.22 | 166.22 | 164.94 | -1.46% | - |
| Oct 8, 2025 | 167.50 | 168.68 | 167.02 | 168.68 | 167.38 | 0.26% | 33 |
| Oct 7, 2025 | 166.62 | 168.24 | 166.56 | 168.24 | 166.94 | 1.79% | - |
| Oct 6, 2025 | 166.92 | 167.48 | 165.28 | 165.28 | 164.01 | 0.11% | - |
| Oct 3, 2025 | 161.62 | 165.10 | 160.98 | 165.10 | 163.83 | 2.31% | - |
| Oct 2, 2025 | 160.82 | 161.38 | 159.60 | 161.38 | 160.14 | 1.00% | - |
| Oct 1, 2025 | 158.00 | 160.98 | 158.00 | 159.78 | 158.55 | 1.42% | - |
| Sep 30, 2025 | 156.64 | 157.54 | 156.16 | 157.54 | 156.33 | -0.44% | - |
| Sep 29, 2025 | 160.80 | 160.80 | 158.24 | 158.24 | 157.02 | -0.77% | - |
| Sep 26, 2025 | 158.78 | 159.46 | 158.60 | 159.46 | 158.23 | -0.77% | - |
| Sep 25, 2025 | 162.44 | 164.04 | 160.70 | 160.70 | 159.46 | -1.20% | - |
| Sep 24, 2025 | 161.88 | 163.02 | 161.88 | 162.66 | 161.41 | 0.02% | - |
| Sep 23, 2025 | 163.10 | 163.10 | 162.62 | 162.62 | 161.37 | -0.93% | - |
| Sep 22, 2025 | 161.14 | 164.14 | 160.66 | 164.14 | 162.87 | 1.37% | - |
| Sep 19, 2025 | 160.58 | 161.92 | 160.58 | 161.92 | 160.67 | 0.91% | - |
| Sep 18, 2025 | 162.50 | 162.58 | 160.46 | 160.46 | 159.22 | -1.81% | - |
| Sep 17, 2025 | 163.06 | 163.68 | 163.06 | 163.42 | 162.16 | 1.57% | - |
| Sep 16, 2025 | 158.54 | 162.44 | 158.54 | 160.90 | 159.66 | 1.91% | - |
| Sep 15, 2025 | 157.96 | 159.30 | 157.62 | 157.88 | 156.66 | 0.47% | - |
| Sep 12, 2025 | 157.90 | 158.08 | 157.14 | 157.14 | 155.93 | -0.96% | - |
| Sep 11, 2025 | 158.88 | 159.08 | 158.66 | 158.66 | 157.44 | 1.59% | - |
| Sep 10, 2025 | 160.28 | 160.30 | 156.18 | 156.18 | 154.98 | -2.50% | - |
| Sep 9, 2025 | 159.48 | 160.18 | 158.72 | 160.18 | 158.94 | 0.30% | - |
| Sep 8, 2025 | 158.50 | 159.70 | 157.42 | 159.70 | 158.47 | -1.33% | - |
| Sep 5, 2025 | 158.86 | 161.86 | 158.32 | 161.86 | 160.61 | 2.04% | - |
| Sep 4, 2025 | 156.34 | 159.04 | 156.34 | 158.62 | 157.40 | 0.44% | - |
| Sep 3, 2025 | 159.60 | 159.60 | 157.92 | 157.92 | 156.70 | -0.43% | - |
| Sep 2, 2025 | 156.52 | 158.60 | 156.46 | 158.60 | 157.38 | 1.20% | - |
| Sep 1, 2025 | 156.72 | 156.80 | 156.56 | 156.72 | 155.51 | 0.71% | - |
| Aug 29, 2025 | 154.06 | 155.62 | 153.66 | 155.62 | 154.42 | 1.79% | - |
| Aug 28, 2025 | 156.20 | 156.36 | 152.88 | 152.88 | 151.70 | -2.23% | - |
| Aug 27, 2025 | 157.72 | 158.36 | 156.36 | 156.36 | 155.15 | -0.11% | - |
| Aug 26, 2025 | 155.26 | 156.54 | 154.82 | 156.54 | 155.33 | 1.64% | - |
| Aug 25, 2025 | 154.78 | 154.84 | 154.02 | 154.02 | 152.83 | 0.04% | - |
| Aug 22, 2025 | 154.64 | 155.36 | 153.96 | 153.96 | 152.77 | -0.18% | - |
| Aug 21, 2025 | 156.22 | 156.22 | 154.24 | 154.24 | 153.05 | -1.51% | - |
| Aug 20, 2025 | 155.34 | 156.60 | 154.94 | 156.60 | 155.39 | 1.60% | - |
| Aug 19, 2025 | 152.16 | 154.14 | 152.16 | 154.14 | 152.95 | 0.43% | - |
| Aug 18, 2025 | 152.30 | 153.48 | 152.20 | 153.48 | 152.30 | 1.72% | - |
| Aug 15, 2025 | 153.82 | 154.28 | 150.88 | 150.88 | 149.72 | -0.12% | - |
| Aug 13, 2025 | 151.02 | 151.06 | 150.96 | 151.06 | 148.73 | -0.25% | - |
| Aug 12, 2025 | 151.28 | 151.44 | 151.04 | 151.44 | 149.10 | 0.45% | - |
| Aug 11, 2025 | 158.50 | 158.76 | 150.76 | 150.76 | 148.43 | -4.55% | - |
| Aug 8, 2025 | 161.42 | 161.58 | 157.94 | 157.94 | 155.50 | -1.11% | - |
| Aug 7, 2025 | 161.64 | 161.94 | 159.72 | 159.72 | 157.25 | -1.70% | - |
| Aug 6, 2025 | 163.60 | 163.60 | 162.48 | 162.48 | 159.97 | -1.24% | - |
| Aug 5, 2025 | 165.10 | 165.10 | 164.52 | 164.52 | 161.98 | 0.76% | - |
| Aug 4, 2025 | 164.04 | 164.04 | 162.84 | 163.28 | 160.76 | -0.85% | - |
| Aug 1, 2025 | 162.92 | 164.68 | 161.94 | 164.68 | 162.14 | 0.41% | - |
| Jul 31, 2025 | 165.28 | 165.36 | 163.04 | 164.00 | 161.47 | -1.38% | - |
| Jul 30, 2025 | 161.32 | 169.04 | 161.08 | 166.30 | 163.73 | 3.01% | - |
| Jul 29, 2025 | 159.90 | 161.44 | 159.42 | 161.44 | 158.95 | 0.79% | - |
| Jul 28, 2025 | 159.90 | 160.56 | 159.76 | 160.18 | 157.71 | 2.30% | - |
| Jul 25, 2025 | 156.44 | 156.70 | 156.44 | 156.58 | 154.16 | 0.59% | - |
| Jul 24, 2025 | 154.86 | 155.66 | 154.86 | 155.66 | 153.26 | -0.60% | - |
| Jul 23, 2025 | 154.92 | 156.60 | 154.14 | 156.60 | 154.18 | 1.61% | - |
| Jul 22, 2025 | 151.28 | 154.12 | 150.76 | 154.12 | 151.74 | 1.05% | - |
| Jul 21, 2025 | 147.22 | 152.52 | 147.22 | 152.52 | 150.17 | 3.57% | 24 |
| Jul 18, 2025 | 147.64 | 147.64 | 146.84 | 147.26 | 144.99 | -0.22% | - |
| Jul 17, 2025 | 141.78 | 147.58 | 141.42 | 147.58 | 145.30 | 5.82% | - |
| Jul 16, 2025 | 140.08 | 140.72 | 139.46 | 139.46 | 137.31 | -0.91% | - |