The Hershey Company (VIE:HSY)
Austria
· Delayed Price · Currency is EUR 160.00
-2.55 (-1.57%)
Last updated: Apr 28, 2026, 1:00 PM CET
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.50 | 161.70 | 159.55 | 161.10 | 161.10 | -0.89% | - |
| Apr 27, 2026 | 163.55 | 164.20 | 162.55 | 162.55 | 162.55 | -0.97% | - |
| Apr 24, 2026 | 164.85 | 164.85 | 163.75 | 164.15 | 164.15 | 0.03% | - |
| Apr 23, 2026 | 160.90 | 164.10 | 160.90 | 164.10 | 164.10 | 1.64% | - |
| Apr 22, 2026 | 161.60 | 161.60 | 161.15 | 161.45 | 161.45 | -0.25% | - |
| Apr 21, 2026 | 163.10 | 163.75 | 161.85 | 161.85 | 161.85 | -1.70% | - |
| Apr 20, 2026 | 164.90 | 164.90 | 163.45 | 164.65 | 164.65 | 0.24% | - |
| Apr 17, 2026 | 163.00 | 164.25 | 160.85 | 164.25 | 164.25 | 1.26% | - |
| Apr 16, 2026 | 162.55 | 163.10 | 162.20 | 162.20 | 162.20 | -1.13% | - |
| Apr 15, 2026 | 167.65 | 167.65 | 164.05 | 164.05 | 164.05 | -2.50% | - |
| Apr 14, 2026 | 168.10 | 168.35 | 166.80 | 168.25 | 168.25 | -0.15% | - |
| Apr 13, 2026 | 173.15 | 174.55 | 168.50 | 168.50 | 168.50 | -3.74% | - |
| Apr 10, 2026 | 179.95 | 180.95 | 175.05 | 175.05 | 175.05 | -2.29% | - |
| Apr 9, 2026 | 178.75 | 179.15 | 177.80 | 179.15 | 179.15 | 0.84% | - |
| Apr 8, 2026 | 180.75 | 180.75 | 176.85 | 177.65 | 177.65 | -0.56% | - |
| Apr 7, 2026 | 180.25 | 180.55 | 178.65 | 178.65 | 178.65 | 1.62% | - |
| Apr 2, 2026 | 175.94 | 177.70 | 175.36 | 175.80 | 175.80 | -0.25% | - |
| Apr 1, 2026 | 178.20 | 179.60 | 174.70 | 176.24 | 176.24 | -5.60% | - |
| Mar 31, 2026 | 187.44 | 187.84 | 186.70 | 186.70 | 186.70 | 0.17% | - |
| Mar 30, 2026 | 185.24 | 186.38 | 185.24 | 186.38 | 186.38 | -0.02% | - |
| Mar 27, 2026 | 182.86 | 186.42 | 182.46 | 186.42 | 186.42 | 1.38% | - |
| Mar 26, 2026 | 187.16 | 187.52 | 183.88 | 183.88 | 183.88 | -1.52% | - |
| Mar 25, 2026 | 186.40 | 186.72 | 183.68 | 186.72 | 186.72 | -0.05% | - |
| Mar 24, 2026 | 186.46 | 186.82 | 185.58 | 186.82 | 186.82 | 0.76% | - |
| Mar 23, 2026 | 179.18 | 185.42 | 179.18 | 185.42 | 185.42 | 1.50% | 4 |
| Mar 20, 2026 | 182.14 | 183.72 | 182.14 | 182.68 | 182.68 | -0.46% | - |
| Mar 19, 2026 | 185.52 | 185.56 | 183.52 | 183.52 | 183.52 | -1.96% | - |
| Mar 18, 2026 | 188.86 | 188.86 | 187.18 | 187.18 | 187.18 | -0.72% | - |
| Mar 17, 2026 | 190.82 | 191.30 | 188.54 | 188.54 | 188.54 | -1.72% | - |
| Mar 16, 2026 | 191.08 | 192.36 | 190.18 | 191.84 | 191.84 | 0.97% | - |
| Mar 13, 2026 | 187.22 | 190.88 | 187.22 | 190.00 | 190.00 | 0.49% | - |
| Mar 12, 2026 | 187.86 | 189.08 | 187.34 | 189.08 | 189.08 | 0.29% | - |
| Mar 11, 2026 | 188.54 | 189.70 | 186.14 | 188.54 | 188.54 | -0.48% | - |
| Mar 10, 2026 | 192.20 | 192.28 | 188.48 | 189.44 | 189.44 | -1.70% | - |
| Mar 9, 2026 | 194.60 | 194.60 | 191.28 | 192.72 | 192.72 | -0.56% | - |
| 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% | - |