HER.MI: Hera S.p.A. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.7097

CLOSE 1.715

Low

LOW 1.21

High

HIGH 2.15

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1.23	1.23	1.23	1.23
01/02/2004	1.23	1.23	1.22	1.23
01/05/2004	1.22	1.23	1.22	1.23
01/06/2004	1.23	1.23	1.22	1.22
01/07/2004	1.22	1.23	1.21	1.23
01/08/2004	1.22	1.23	1.22	1.22
01/09/2004	1.23	1.23	1.22	1.23
01/12/2004	1.23	1.23	1.22	1.23
01/13/2004	1.23	1.27	1.23	1.26
01/14/2004	1.27	1.27	1.25	1.27
01/15/2004	1.27	1.28	1.26	1.28
01/16/2004	1.28	1.29	1.27	1.28
01/19/2004	1.29	1.33	1.29	1.32
01/20/2004	1.33	1.33	1.3	1.31
01/21/2004	1.31	1.32	1.29	1.31
01/22/2004	1.32	1.32	1.29	1.3
01/23/2004	1.3	1.31	1.28	1.29
01/26/2004	1.29	1.3	1.28	1.29
01/27/2004	1.29	1.3	1.29	1.3
01/28/2004	1.29	1.3	1.28	1.29
01/29/2004	1.29	1.3	1.27	1.27
01/30/2004	1.29	1.3	1.27	1.28
02/02/2004	1.28	1.31	1.28	1.31
02/03/2004	1.3	1.3	1.3	1.3
02/04/2004	1.3	1.32	1.3	1.31
02/05/2004	1.29	1.32	1.29	1.31
02/06/2004	1.32	1.32	1.31	1.32
02/09/2004	1.32	1.32	1.31	1.31
02/10/2004	1.31	1.32	1.31	1.31
02/11/2004	1.32	1.36	1.32	1.34
02/12/2004	1.34	1.37	1.34	1.34
02/13/2004	1.34	1.35	1.33	1.35
02/16/2004	1.35	1.38	1.35	1.37
02/17/2004	1.37	1.37	1.36	1.37
02/18/2004	1.37	1.37	1.36	1.36
02/19/2004	1.36	1.37	1.36	1.36
02/20/2004	1.37	1.37	1.34	1.35
02/23/2004	1.34	1.36	1.33	1.34
02/24/2004	1.33	1.37	1.33	1.33
02/25/2004	1.34	1.35	1.33	1.35
02/26/2004	1.36	1.37	1.34	1.34
02/27/2004	1.35	1.35	1.34	1.35
03/01/2004	1.34	1.36	1.34	1.35
03/02/2004	1.36	1.36	1.34	1.35
03/03/2004	1.34	1.36	1.34	1.36
03/04/2004	1.36	1.37	1.34	1.34
03/05/2004	1.35	1.36	1.35	1.36
03/08/2004	1.37	1.37	1.35	1.36
03/09/2004	1.36	1.37	1.35	1.36
03/10/2004	1.36	1.36	1.35	1.35
03/11/2004	1.35	1.35	1.32	1.33
03/12/2004	1.32	1.36	1.3	1.36
03/15/2004	1.36	1.36	1.35	1.35
03/16/2004	1.35	1.36	1.35	1.36
03/17/2004	1.35	1.36	1.35	1.36
03/18/2004	1.36	1.36	1.34	1.35
03/19/2004	1.35	1.36	1.34	1.35
03/22/2004	1.34	1.36	1.34	1.35
03/23/2004	1.36	1.36	1.35	1.35
03/24/2004	1.35	1.36	1.35	1.35
03/25/2004	1.36	1.38	1.35	1.38
03/26/2004	1.38	1.44	1.37	1.43
03/29/2004	1.42	1.48	1.42	1.47
03/30/2004	1.47	1.47	1.44	1.45
03/31/2004	1.43	1.49	1.43	1.47
04/01/2004	1.48	1.51	1.46	1.5
04/02/2004	1.51	1.52	1.48	1.51
04/05/2004	1.52	1.66	1.5	1.55
04/06/2004	1.54	1.6	1.54	1.59
04/07/2004	1.6	1.62	1.58	1.6
04/08/2004	1.6	1.66	1.58	1.6
04/09/2004	1.59	1.59	1.59	1.59
04/12/2004	1.59	1.59	1.59	1.59
04/13/2004	1.58	1.6	1.57	1.58
04/14/2004	1.57	1.58	1.54	1.54
04/15/2004	1.51	1.61	1.51	1.57
04/16/2004	1.57	1.61	1.57	1.59
04/19/2004	1.57	1.67	1.57	1.66
04/20/2004	1.63	1.67	1.63	1.65
04/21/2004	1.63	1.64	1.6	1.61
04/22/2004	1.59	1.63	1.59	1.62
04/23/2004	1.63	1.63	1.6	1.62
04/26/2004	1.6	1.66	1.6	1.65
04/27/2004	1.65	1.68	1.63	1.66
04/28/2004	1.68	1.78	1.66	1.69
04/29/2004	1.7	1.7	1.66	1.67
04/30/2004	1.66	1.68	1.66	1.67
05/03/2004	1.65	1.67	1.64	1.66
05/04/2004	1.67	1.7	1.65	1.66
05/05/2004	1.67	1.67	1.65	1.66
05/06/2004	1.65	1.66	1.61	1.64
05/07/2004	1.64	1.66	1.6	1.66
05/10/2004	1.65	1.65	1.62	1.63
05/11/2004	1.61	1.64	1.61	1.62
05/12/2004	1.62	1.7	1.62	1.63
05/13/2004	1.64	1.69	1.64	1.69
05/14/2004	1.67	1.75	1.67	1.74
05/17/2004	1.77	1.77	1.7	1.73
05/18/2004	1.73	1.8	1.73	1.8
05/19/2004	1.82	1.84	1.78	1.8
05/20/2004	1.78	1.8	1.69	1.77
05/21/2004	1.77	1.78	1.71	1.77
05/24/2004	1.78	1.82	1.75	1.81
05/25/2004	1.81	1.84	1.79	1.83
05/26/2004	1.84	1.87	1.77	1.78
05/27/2004	1.78	1.82	1.76	1.8
05/28/2004	1.81	1.81	1.78	1.79
05/31/2004	1.78	1.79	1.75	1.76
06/01/2004	1.76	1.76	1.73	1.74
06/02/2004	1.75	1.78	1.75	1.77
06/03/2004	1.75	1.77	1.73	1.74
06/04/2004	1.75	1.77	1.74	1.76
06/07/2004	1.77	1.77	1.74	1.76
06/08/2004	1.76	1.76	1.73	1.74
06/09/2004	1.74	1.75	1.72	1.74
06/10/2004	1.73	1.76	1.71	1.73
06/11/2004	1.71	1.72	1.7	1.71
06/14/2004	1.7	1.7	1.64	1.68
06/15/2004	1.67	1.72	1.67	1.72
06/16/2004	1.73	1.74	1.69	1.7
06/17/2004	1.69	1.7	1.68	1.69
06/18/2004	1.69	1.69	1.67	1.67
06/21/2004	1.67	1.69	1.67	1.68
06/22/2004	1.67	1.7	1.67	1.7
06/23/2004	1.7	1.74	1.7	1.74
06/24/2004	1.75	1.8	1.75	1.78
06/25/2004	1.77	1.8	1.76	1.79
06/28/2004	1.76	1.79	1.74	1.77
06/29/2004	1.77	1.77	1.73	1.73
06/30/2004	1.73	1.74	1.7	1.72
07/01/2004	1.72	1.74	1.7	1.74
07/02/2004	1.72	1.73	1.71	1.72
07/05/2004	1.7	1.71	1.7	1.7
07/06/2004	1.69	1.76	1.69	1.76
07/07/2004	1.76	1.78	1.73	1.78
07/08/2004	1.76	1.79	1.75	1.78
07/09/2004	1.77	1.8	1.76	1.8
07/12/2004	1.79	1.8	1.78	1.79
07/13/2004	1.78	1.79	1.77	1.77
07/14/2004	1.76	1.77	1.73	1.74
07/15/2004	1.74	1.75	1.71	1.73
07/16/2004	1.73	1.74	1.71	1.72
07/19/2004	1.72	1.74	1.71	1.74
07/20/2004	1.74	1.74	1.71	1.71
07/21/2004	1.73	1.73	1.71	1.72
07/22/2004	1.71	1.72	1.7	1.71
07/23/2004	1.7	1.75	1.7	1.74
07/26/2004	1.74	1.75	1.71	1.72
07/27/2004	1.71	1.72	1.7	1.71
07/28/2004	1.72	1.73	1.68	1.69
07/29/2004	1.69	1.72	1.68	1.71
07/30/2004	1.72	1.72	1.7	1.71
08/02/2004	1.71	1.72	1.7	1.72
08/03/2004	1.7	1.74	1.7	1.71
08/04/2004	1.71	1.72	1.69	1.7
08/05/2004	1.7	1.72	1.7	1.72
08/06/2004	1.71	1.72	1.7	1.7
08/09/2004	1.7	1.7	1.69	1.69
08/10/2004	1.69	1.74	1.69	1.73
08/11/2004	1.73	1.74	1.72	1.73
08/12/2004	1.73	1.74	1.72	1.74
08/13/2004	1.75	1.75	1.73	1.74
08/16/2004	1.74	1.76	1.73	1.76
08/17/2004	1.75	1.76	1.73	1.74
08/18/2004	1.73	1.76	1.73	1.76
08/19/2004	1.76	1.78	1.75	1.77
08/20/2004	1.77	1.77	1.75	1.77
08/23/2004	1.77	1.83	1.76	1.82
08/24/2004	1.8	1.85	1.8	1.82
08/25/2004	1.84	1.84	1.81	1.83
08/26/2004	1.82	1.85	1.8	1.84
08/27/2004	1.84	1.85	1.83	1.84
08/30/2004	1.84	1.85	1.83	1.84
08/31/2004	1.83	1.83	1.8	1.81
09/01/2004	1.81	1.84	1.81	1.84
09/02/2004	1.83	1.84	1.81	1.84
09/03/2004	1.82	1.84	1.82	1.83
09/06/2004	1.82	1.83	1.81	1.82
09/07/2004	1.82	1.83	1.81	1.82
09/08/2004	1.81	1.82	1.8	1.81
09/09/2004	1.81	1.83	1.8	1.83
09/10/2004	1.82	1.85	1.82	1.84
09/13/2004	1.83	1.85	1.82	1.84
09/14/2004	1.84	1.9	1.83	1.89
09/15/2004	1.89	1.95	1.88	1.91
09/16/2004	1.9	1.97	1.9	1.96
09/17/2004	1.94	1.96	1.93	1.95
09/20/2004	1.96	1.99	1.94	1.97
09/21/2004	1.97	1.99	1.96	1.96
09/22/2004	1.96	1.99	1.96	1.98
09/23/2004	1.96	1.99	1.96	1.99
09/24/2004	1.98	2.04	1.98	2.03
09/27/2004	2.05	2.06	1.98	1.99
09/28/2004	1.99	2.02	1.99	2.01
09/29/2004	2.01	2.03	2	2.02
09/30/2004	2.02	2.02	2	2.02
10/01/2004	2.01	2.02	1.99	2.01
10/04/2004	2.02	2.02	2	2.02
10/05/2004	2.01	2.01	1.97	1.98
10/06/2004	1.97	2.01	1.94	1.94
10/07/2004	1.94	1.96	1.91	1.96
10/08/2004	1.95	1.99	1.93	1.98
10/11/2004	1.97	2	1.96	1.98
10/12/2004	1.97	1.98	1.96	1.97
10/13/2004	1.97	1.98	1.97	1.97
10/14/2004	1.96	1.97	1.94	1.96
10/15/2004	1.95	1.98	1.94	1.97
10/18/2004	1.97	1.97	1.93	1.93
10/19/2004	1.93	1.94	1.91	1.93
10/20/2004	1.93	1.97	1.91	1.97
10/21/2004	1.97	1.97	1.94	1.95
10/22/2004	1.96	1.98	1.94	1.97
10/25/2004	1.97	1.98	1.95	1.95
10/26/2004	1.95	1.99	1.95	1.99
10/27/2004	1.99	2.02	1.99	2.01
10/28/2004	2	2.1	2	2.08
10/29/2004	2.08	2.15	2.08	2.13
11/01/2004	2.14	2.14	2.09	2.12
11/02/2004	2.11	2.14	2.1	2.11
11/03/2004	2.12	2.12	2.04	2.06
11/04/2004	2.06	2.06	2.03	2.04
11/05/2004	2.04	2.07	2.02	2.03
11/08/2004	2.02	2.02	1.99	1.99
11/09/2004	1.99	2.07	1.99	2.06
11/10/2004	2.06	2.09	2.05	2.06
11/11/2004	2.06	2.07	1.99	2
11/12/2004	2.02	2.03	2.01	2.01
11/15/2004	2.01	2.04	2	2.01
11/16/2004	2.01	2.03	1.99	1.99
11/17/2004	1.99	2	1.99	1.99
11/18/2004	1.99	2.05	1.96	2.04
11/19/2004	2.04	2.04	2.01	2.02
11/22/2004	2.02	2.02	1.97	2.01
11/23/2004	2.01	2.06	2	2.05
11/24/2004	2.05	2.06	2.03	2.05
11/25/2004	2.05	2.05	2.02	2.05
11/26/2004	2.05	2.05	2.01	2.05
11/29/2004	2.05	2.05	2.03	2.04
11/30/2004	2.03	2.04	2.03	2.04
12/01/2004	2.04	2.05	2.03	2.05
12/02/2004	2.05	2.05	2.03	2.04
12/03/2004	2.03	2.04	2.02	2.03
12/06/2004	2.03	2.03	2.02	2.03
12/07/2004	2.02	2.04	2.02	2.03
12/08/2004	2.04	2.04	2.02	2.04
12/09/2004	2.04	2.04	2.02	2.03
12/10/2004	2.03	2.06	2.03	2.06
12/13/2004	2.05	2.07	2.04	2.06
12/14/2004	2.07	2.09	2.06	2.08
12/15/2004	2.09	2.1	2.08	2.1
12/16/2004	2.1	2.13	2.09	2.12
12/17/2004	2.11	2.14	2.1	2.14
12/20/2004	2.13	2.14	2.11	2.13
12/21/2004	2.13	2.14	2.11	2.14
12/22/2004	2.13	2.14	2.12	2.13
12/23/2004	2.13	2.14	2.13	2.14
12/24/2004	2.14	2.14	2.14	2.14
12/27/2004	2.14	2.14	2.11	2.12
12/28/2004	2.12	2.12	2.1	2.11
12/29/2004	2.1	2.12	2.1	2.12
12/30/2004	2.11	2.13	2.09	2.09
12/31/2004	2.09	2.09	2.09	2.09

Menu

Create your free account now!

HER.MI: Hera S.p.A. Historical Data

2004 Historical Chart

Average

Low

High