HER.MI
Hera S.p.A.
13:12:15
3.798 €
0.0000 (%0.00)
Previous Close: 3.774
Day Low₺3.758
Day High₺3.806
HER.MI: Hera S.p.A. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.0524
CLOSE 4.0493
Low
LOW 3.72
High
HIGH 4.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 4.01 | 4.03 | 3.99 | 4.03 |
| 01/05/2026 | 4.03 | 4.04 | 3.98 | 4.02 |
| 01/06/2026 | 4.02 | 4.08 | 4 | 4.07 |
| 01/07/2026 | 4.08 | 4.18 | 4.07 | 4.16 |
| 01/08/2026 | 4.15 | 4.21 | 4.15 | 4.19 |
| 01/09/2026 | 4.19 | 4.2 | 4.09 | 4.14 |
| 01/12/2026 | 4.13 | 4.14 | 4.08 | 4.13 |
| 01/13/2026 | 4.12 | 4.13 | 4.02 | 4.05 |
| 01/14/2026 | 4.07 | 4.15 | 4.06 | 4.15 |
| 01/15/2026 | 4.15 | 4.19 | 4.13 | 4.18 |
| 01/16/2026 | 4.19 | 4.23 | 4.18 | 4.23 |
| 01/19/2026 | 4.23 | 4.26 | 4.21 | 4.24 |
| 01/20/2026 | 4.23 | 4.24 | 4.18 | 4.21 |
| 01/21/2026 | 4.2 | 4.21 | 4.07 | 4.07 |
| 01/22/2026 | 4.09 | 4.15 | 4.08 | 4.1 |
| 01/23/2026 | 4.07 | 4.09 | 4.03 | 4.04 |
| 01/26/2026 | 4.06 | 4.06 | 4.01 | 4.01 |
| 01/27/2026 | 4.01 | 4.04 | 4 | 4.04 |
| 01/28/2026 | 4.03 | 4.09 | 4.01 | 4.08 |
| 01/29/2026 | 4.1 | 4.15 | 4.08 | 4.13 |
| 01/30/2026 | 4.13 | 4.19 | 4.13 | 4.17 |
| 02/02/2026 | 4.18 | 4.24 | 4.16 | 4.17 |
| 02/03/2026 | 4.18 | 4.21 | 4.13 | 4.21 |
| 02/04/2026 | 4.22 | 4.27 | 4.22 | 4.22 |
| 02/05/2026 | 4.21 | 4.21 | 4.16 | 4.18 |
| 02/06/2026 | 4.17 | 4.25 | 4.17 | 4.21 |
| 02/09/2026 | 4.2 | 4.22 | 4.18 | 4.22 |
| 02/10/2026 | 4.24 | 4.24 | 4.18 | 4.19 |
| 02/11/2026 | 4.2 | 4.32 | 4.19 | 4.31 |
| 02/12/2026 | 4.32 | 4.32 | 4.16 | 4.28 |
| 02/13/2026 | 4.28 | 4.31 | 4.22 | 4.31 |
| 02/16/2026 | 4.29 | 4.36 | 4.26 | 4.34 |
| 02/17/2026 | 4.33 | 4.4 | 4.32 | 4.33 |
| 02/18/2026 | 4.31 | 4.38 | 4.28 | 4.29 |
| 02/19/2026 | 4.21 | 4.26 | 4.15 | 4.23 |
| 02/20/2026 | 4.23 | 4.32 | 4.21 | 4.31 |
| 02/23/2026 | 4.33 | 4.39 | 4.31 | 4.38 |
| 02/24/2026 | 4.39 | 4.42 | 4.35 | 4.35 |
| 02/25/2026 | 4.36 | 4.41 | 4.33 | 4.39 |
| 02/26/2026 | 4.4 | 4.41 | 4.35 | 4.37 |
| 02/27/2026 | 4.38 | 4.45 | 4.35 | 4.43 |
| 03/02/2026 | 4.4 | 4.43 | 4.36 | 4.42 |
| 03/03/2026 | 4.35 | 4.36 | 4.12 | 4.17 |
| 03/04/2026 | 4.16 | 4.2 | 4.11 | 4.15 |
| 03/05/2026 | 4.17 | 4.21 | 4.11 | 4.13 |
| 03/06/2026 | 4.15 | 4.19 | 4.06 | 4.14 |
| 03/09/2026 | 4.03 | 4.08 | 3.97 | 4.02 |
| 03/10/2026 | 4.09 | 4.14 | 4.08 | 4.09 |
| 03/11/2026 | 4.08 | 4.1 | 4.05 | 4.05 |
| 03/12/2026 | 4.03 | 4.06 | 4 | 4.03 |
| 03/13/2026 | 4.05 | 4.14 | 3.99 | 4.07 |
| 03/16/2026 | 4.06 | 4.13 | 4.04 | 4.11 |
| 03/17/2026 | 4.1 | 4.22 | 4.1 | 4.2 |
| 03/18/2026 | 4.2 | 4.2 | 4.02 | 4.05 |
| 03/19/2026 | 4.01 | 4.03 | 3.95 | 3.97 |
| 03/20/2026 | 3.99 | 4.02 | 3.89 | 3.91 |
| 03/23/2026 | 3.83 | 3.96 | 3.8 | 3.89 |
| 03/24/2026 | 3.89 | 3.92 | 3.86 | 3.88 |
| 03/25/2026 | 3.94 | 3.98 | 3.92 | 3.95 |
| 03/26/2026 | 3.91 | 3.96 | 3.91 | 3.94 |
| 03/27/2026 | 3.95 | 3.99 | 3.86 | 3.9 |
| 03/30/2026 | 3.91 | 3.99 | 3.9 | 3.99 |
| 03/31/2026 | 4 | 4.01 | 3.97 | 3.97 |
| 04/01/2026 | 4.02 | 4.05 | 4.02 | 4.04 |
| 04/02/2026 | 4.03 | 4.1 | 4.01 | 4.1 |
| 04/07/2026 | 4.1 | 4.17 | 4.09 | 4.1 |
| 04/08/2026 | 4.22 | 4.23 | 4.11 | 4.14 |
| 04/09/2026 | 4.15 | 4.2 | 4.13 | 4.18 |
| 04/10/2026 | 4.17 | 4.19 | 4.15 | 4.17 |
| 04/13/2026 | 4.16 | 4.2 | 4.15 | 4.19 |
| 04/14/2026 | 4.19 | 4.24 | 4.17 | 4.22 |
| 04/15/2026 | 4.23 | 4.23 | 4.09 | 4.12 |
| 04/16/2026 | 4.12 | 4.16 | 4.09 | 4.1 |
| 04/17/2026 | 4.09 | 4.11 | 4.06 | 4.09 |
| 04/20/2026 | 4.12 | 4.13 | 4.09 | 4.12 |
| 04/21/2026 | 4.13 | 4.17 | 4.11 | 4.11 |
| 04/22/2026 | 4.13 | 4.15 | 4.11 | 4.14 |
| 04/23/2026 | 4.11 | 4.14 | 4.1 | 4.12 |
| 04/24/2026 | 4.12 | 4.13 | 4.08 | 4.09 |
| 04/27/2026 | 4.07 | 4.14 | 4.07 | 4.08 |
| 04/28/2026 | 4.1 | 4.11 | 4.09 | 4.1 |
| 04/29/2026 | 4.1 | 4.1 | 3.94 | 3.95 |
| 04/30/2026 | 3.94 | 4.05 | 3.94 | 4.02 |
| 05/04/2026 | 4.04 | 4.04 | 3.91 | 3.92 |
| 05/05/2026 | 3.94 | 3.98 | 3.93 | 3.95 |
| 05/06/2026 | 3.95 | 4.02 | 3.95 | 4 |
| 05/07/2026 | 4.04 | 4.04 | 3.89 | 3.9 |
| 05/08/2026 | 3.89 | 3.93 | 3.88 | 3.91 |
| 05/11/2026 | 3.9 | 3.91 | 3.88 | 3.9 |
| 05/12/2026 | 3.88 | 3.89 | 3.83 | 3.85 |
| 05/13/2026 | 3.85 | 3.94 | 3.84 | 3.86 |
| 05/14/2026 | 3.89 | 3.92 | 3.85 | 3.87 |
| 05/15/2026 | 3.87 | 3.87 | 3.79 | 3.8 |
| 05/18/2026 | 3.79 | 3.85 | 3.75 | 3.85 |
| 05/19/2026 | 3.89 | 3.89 | 3.82 | 3.84 |
| 05/20/2026 | 3.82 | 3.88 | 3.82 | 3.88 |
| 05/21/2026 | 3.87 | 3.91 | 3.86 | 3.89 |
| 05/22/2026 | 3.9 | 3.92 | 3.87 | 3.91 |
| 05/25/2026 | 3.93 | 3.95 | 3.92 | 3.92 |
| 05/26/2026 | 3.93 | 3.95 | 3.91 | 3.94 |
| 05/27/2026 | 3.94 | 3.94 | 3.85 | 3.88 |
| 05/28/2026 | 3.86 | 3.91 | 3.84 | 3.85 |
| 05/29/2026 | 3.9 | 3.9 | 3.83 | 3.86 |
| 06/01/2026 | 3.84 | 3.86 | 3.79 | 3.8 |
| 06/02/2026 | 3.8 | 3.81 | 3.75 | 3.75 |
| 06/03/2026 | 3.75 | 3.77 | 3.74 | 3.74 |
| 06/04/2026 | 3.73 | 3.79 | 3.72 | 3.75 |
| 06/05/2026 | 3.76 | 3.83 | 3.76 | 3.83 |
| 06/08/2026 | 3.84 | 3.84 | 3.76 | 3.76 |
| 06/09/2026 | 3.75 | 3.8 | 3.74 | 3.76 |
| 06/10/2026 | 3.76 | 3.82 | 3.75 | 3.78 |
| 06/11/2026 | 3.78 | 3.81 | 3.74 | 3.75 |
| 06/12/2026 | 3.78 | 3.8 | 3.76 | 3.79 |
| 06/15/2026 | 3.81 | 3.84 | 3.77 | 3.8 |
| 06/16/2026 | 3.8 | 3.81 | 3.77 | 3.79 |
| 06/17/2026 | 3.8 | 3.8 | 3.75 | 3.8 |
| 06/18/2026 | 3.8 | 3.8 | 3.74 | 3.77 |
| 06/19/2026 | 3.782 | 3.806 | 3.758 | 3.8 |