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

2008 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 2.296

CLOSE 2.2882

Low

LOW 1.33

High

HIGH 3.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	3.06	3.06	2.98	2.99
01/03/2008	3.01	3.03	2.98	3.01
01/04/2008	3.02	3.03	2.95	2.98
01/07/2008	2.97	3.01	2.95	2.96
01/08/2008	2.96	2.98	2.88	2.9
01/09/2008	2.88	2.93	2.84	2.85
01/10/2008	2.88	2.91	2.85	2.86
01/11/2008	2.84	2.87	2.82	2.84
01/14/2008	2.86	2.89	2.79	2.81
01/15/2008	2.83	2.86	2.81	2.82
01/16/2008	2.8	2.9	2.8	2.81
01/17/2008	2.82	2.83	2.8	2.82
01/18/2008	2.82	2.82	2.74	2.76
01/21/2008	2.72	2.76	2.69	2.71
01/22/2008	2.57	2.72	2.52	2.63
01/23/2008	2.66	2.67	2.31	2.39
01/24/2008	2.42	2.48	2.42	2.46
01/25/2008	2.53	2.6	2.51	2.59
01/28/2008	2.53	2.58	2.53	2.56
01/29/2008	2.62	2.68	2.58	2.67
01/30/2008	2.66	2.82	2.65	2.74
01/31/2008	2.73	2.8	2.7	2.76
02/01/2008	2.75	2.92	2.75	2.88
02/04/2008	2.92	2.94	2.85	2.93
02/05/2008	2.93	2.98	2.86	2.87
02/06/2008	2.82	2.88	2.81	2.83
02/07/2008	2.85	2.85	2.76	2.79
02/08/2008	2.8	2.82	2.77	2.78
02/11/2008	2.8	2.83	2.78	2.82
02/12/2008	2.86	2.92	2.82	2.91
02/13/2008	2.87	2.92	2.87	2.92
02/14/2008	2.93	2.96	2.92	2.93
02/15/2008	2.93	2.95	2.88	2.89
02/18/2008	2.9	2.92	2.85	2.86
02/19/2008	2.83	2.9	2.83	2.88
02/20/2008	2.83	2.92	2.83	2.87
02/21/2008	2.91	2.91	2.82	2.83
02/22/2008	2.83	2.83	2.78	2.8
02/25/2008	2.83	2.85	2.79	2.85
02/26/2008	2.86	2.87	2.81	2.84
02/27/2008	2.86	2.9	2.82	2.86
02/28/2008	2.9	2.95	2.87	2.93
02/29/2008	2.9	2.95	2.9	2.95
03/03/2008	2.92	2.98	2.92	2.97
03/04/2008	2.97	3.01	2.95	2.96
03/05/2008	2.96	3.01	2.94	2.99
03/06/2008	2.97	3.03	2.96	2.97
03/07/2008	2.96	2.98	2.9	2.93
03/10/2008	2.93	2.93	2.83	2.88
03/11/2008	2.86	2.9	2.85	2.88
03/12/2008	2.96	2.96	2.85	2.88
03/13/2008	2.85	2.87	2.82	2.85
03/14/2008	2.86	2.86	2.73	2.77
03/17/2008	2.77	2.77	2.65	2.67
03/18/2008	2.68	2.71	2.62	2.64
03/19/2008	2.66	2.67	2.55	2.55
03/20/2008	2.56	2.57	2.38	2.43
03/25/2008	2.55	2.55	2.39	2.46
03/26/2008	2.5	2.56	2.48	2.55
03/27/2008	2.58	2.61	2.49	2.57
03/28/2008	2.57	2.58	2.48	2.52
03/31/2008	2.56	2.58	2.51	2.52
04/01/2008	2.53	2.56	2.51	2.55
04/02/2008	2.58	2.6	2.48	2.52
04/03/2008	2.52	2.53	2.5	2.52
04/04/2008	2.53	2.53	2.48	2.51
04/07/2008	2.54	2.54	2.39	2.41
04/08/2008	2.41	2.54	2.39	2.52
04/09/2008	2.5	2.54	2.48	2.52
04/10/2008	2.5	2.54	2.47	2.54
04/11/2008	2.53	2.55	2.46	2.54
04/14/2008	2.49	2.51	2.46	2.47
04/15/2008	2.47	2.52	2.47	2.49
04/16/2008	2.52	2.52	2.47	2.49
04/17/2008	2.49	2.5	2.43	2.45
04/18/2008	2.45	2.48	2.44	2.44
04/21/2008	2.46	2.46	2.37	2.4
04/22/2008	2.39	2.46	2.38	2.38
04/23/2008	2.4	2.41	2.29	2.32
04/24/2008	2.32	2.35	2.14	2.26
04/25/2008	2.27	2.35	2.26	2.32
04/28/2008	2.32	2.45	2.32	2.41
04/29/2008	2.37	2.4	2.33	2.35
04/30/2008	2.38	2.42	2.34	2.4
05/02/2008	2.37	2.43	2.35	2.41
05/05/2008	2.41	2.47	2.4	2.47
05/06/2008	2.48	2.5	2.43	2.49
05/07/2008	2.49	2.52	2.47	2.5
05/08/2008	2.47	2.5	2.43	2.45
05/09/2008	2.45	2.47	2.42	2.47
05/12/2008	2.49	2.49	2.43	2.46
05/13/2008	2.48	2.51	2.45	2.49
05/14/2008	2.48	2.53	2.48	2.5
05/15/2008	2.51	2.51	2.49	2.5
05/16/2008	2.5	2.53	2.49	2.53
05/19/2008	2.56	2.78	2.54	2.67
05/20/2008	2.64	2.68	2.62	2.66
05/21/2008	2.65	2.67	2.61	2.63
05/22/2008	2.63	2.7	2.59	2.68
05/23/2008	2.67	2.7	2.62	2.65
05/26/2008	2.63	2.7	2.62	2.68
05/27/2008	2.7	2.7	2.57	2.65
05/28/2008	2.68	2.68	2.59	2.61
05/29/2008	2.63	2.67	2.58	2.59
05/30/2008	2.61	2.69	2.6	2.69
06/02/2008	2.61	2.64	2.57	2.64
06/03/2008	2.66	2.75	2.62	2.7
06/04/2008	2.71	2.71	2.62	2.68
06/05/2008	2.7	2.74	2.69	2.71
06/06/2008	2.74	2.77	2.69	2.77
06/09/2008	2.74	2.76	2.7	2.72
06/10/2008	2.71	2.73	2.67	2.69
06/11/2008	2.68	2.73	2.68	2.71
06/12/2008	2.71	2.72	2.65	2.68
06/13/2008	2.66	2.7	2.56	2.68
06/16/2008	2.66	2.68	2.61	2.64
06/17/2008	2.66	2.7	2.58	2.61
06/18/2008	2.6	2.67	2.58	2.63
06/19/2008	2.6	2.65	2.58	2.63
06/20/2008	2.62	2.67	2.54	2.57
06/23/2008	2.54	2.59	2.53	2.55
06/24/2008	2.57	2.58	2.45	2.47
06/25/2008	2.49	2.53	2.47	2.51
06/26/2008	2.48	2.54	2.48	2.49
06/27/2008	2.46	2.52	2.45	2.46
06/30/2008	2.47	2.56	2.47	2.56
07/01/2008	2.57	2.57	2.45	2.5
07/02/2008	2.51	2.54	2.49	2.54
07/03/2008	2.49	2.53	2.43	2.46
07/04/2008	2.47	2.47	2.42	2.44
07/07/2008	2.43	2.5	2.43	2.47
07/08/2008	2.45	2.46	2.42	2.44
07/09/2008	2.44	2.54	2.41	2.42
07/10/2008	2.4	2.42	2.35	2.4
07/11/2008	2.42	2.42	2.36	2.36
07/14/2008	2.37	2.42	2.34	2.37
07/15/2008	2.34	2.38	2.28	2.3
07/16/2008	2.32	2.32	2.25	2.27
07/17/2008	2.27	2.29	2.21	2.25
07/18/2008	2.24	2.34	2.23	2.27
07/21/2008	2.28	2.29	2.24	2.26
07/22/2008	2.26	2.29	2.25	2.27
07/23/2008	2.27	2.31	2.26	2.28
07/24/2008	2.3	2.3	2.23	2.24
07/25/2008	2.22	2.24	2.19	2.2
07/28/2008	2.2	2.27	2.2	2.26
07/29/2008	2.26	2.26	2.2	2.21
07/30/2008	2.24	2.25	2.22	2.25
07/31/2008	2.23	2.24	2.2	2.24
08/01/2008	2.24	2.24	2.18	2.18
08/04/2008	2.18	2.21	2.17	2.18
08/05/2008	2.2	2.24	2.17	2.23
08/06/2008	2.24	2.27	2.2	2.26
08/07/2008	2.25	2.28	2.23	2.26
08/08/2008	2.23	2.29	2.23	2.26
08/11/2008	2.29	2.3	2.24	2.26
08/12/2008	2.28	2.28	2.22	2.22
08/13/2008	2.2	2.23	2.17	2.18
08/14/2008	2.2	2.23	2.13	2.2
08/18/2008	2.23	2.23	2.16	2.17
08/19/2008	2.18	2.2	2.16	2.17
08/20/2008	2.19	2.19	2.14	2.16
08/21/2008	2.17	2.19	2.14	2.17
08/22/2008	2.16	2.21	2.15	2.21
08/25/2008	2.23	2.24	2.19	2.23
08/26/2008	2.21	2.26	2.19	2.26
08/27/2008	2.26	2.28	2.23	2.23
08/28/2008	2.23	2.35	2.22	2.32
08/29/2008	2.35	2.36	2.26	2.27
09/01/2008	2.25	2.3	2.24	2.29
09/02/2008	2.3	2.3	2.19	2.22
09/03/2008	2.22	2.24	2.19	2.19
09/04/2008	2.2	2.21	2.14	2.14
09/05/2008	2.13	2.15	2.05	2.05
09/08/2008	2.1	2.14	2.06	2.07
09/09/2008	2.08	2.1	1.98	2.01
09/10/2008	2.01	2.02	1.94	1.98
09/11/2008	1.93	2.03	1.93	2.03
09/12/2008	2.05	2.06	2.01	2.03
09/15/2008	2	2.02	1.96	1.98
09/16/2008	1.95	2.15	1.94	2.07
09/17/2008	2.11	2.11	2.01	2.04
09/18/2008	1.99	2.05	1.94	2
09/19/2008	2.1	2.14	2.04	2.12
09/22/2008	2.13	2.18	2.08	2.11
09/23/2008	2.12	2.16	2.09	2.09
09/24/2008	2.12	2.12	1.99	2.01
09/25/2008	2.02	2.07	2	2.04
09/26/2008	2.04	2.05	1.96	2.01
09/29/2008	2	2.19	1.92	1.96
09/30/2008	1.91	1.99	1.91	1.92
10/01/2008	1.93	1.97	1.79	1.91
10/02/2008	1.9	1.96	1.88	1.93
10/03/2008	1.91	1.93	1.79	1.9
10/06/2008	1.83	1.84	1.65	1.67
10/07/2008	1.69	1.71	1.55	1.64
10/08/2008	1.57	1.67	1.49	1.61
10/09/2008	1.63	1.68	1.47	1.5
10/10/2008	1.42	1.47	1.33	1.45
10/13/2008	1.5	1.62	1.49	1.61
10/14/2008	1.63	1.77	1.63	1.73
10/15/2008	1.81	1.81	1.64	1.64
10/16/2008	1.62	1.69	1.58	1.69
10/17/2008	1.72	1.76	1.67	1.75
10/20/2008	1.82	1.82	1.73	1.74
10/21/2008	1.75	1.75	1.68	1.71
10/22/2008	1.64	1.69	1.64	1.66
10/23/2008	1.63	1.68	1.6	1.68
10/24/2008	1.59	1.67	1.53	1.56
10/27/2008	1.54	1.54	1.46	1.49
10/28/2008	1.55	1.57	1.49	1.53
10/29/2008	1.63	1.64	1.54	1.54
10/30/2008	1.56	1.59	1.51	1.54
10/31/2008	1.55	1.7	1.54	1.7
11/03/2008	1.76	1.88	1.73	1.8
11/04/2008	1.79	1.83	1.76	1.78
11/05/2008	1.86	1.86	1.74	1.8
11/06/2008	1.76	1.8	1.71	1.73
11/07/2008	1.72	1.78	1.69	1.75
11/10/2008	1.78	1.82	1.77	1.81
11/11/2008	1.76	1.79	1.71	1.71
11/12/2008	1.75	1.75	1.61	1.61
11/13/2008	1.61	1.67	1.6	1.67
11/14/2008	1.68	1.71	1.65	1.69
11/17/2008	1.71	1.73	1.66	1.73
11/18/2008	1.73	1.73	1.67	1.69
11/19/2008	1.7	1.7	1.65	1.66
11/20/2008	1.63	1.66	1.52	1.56
11/21/2008	1.56	1.59	1.49	1.49
11/24/2008	1.55	1.59	1.51	1.56
11/25/2008	1.58	1.63	1.53	1.55
11/26/2008	1.6	1.66	1.59	1.66
11/27/2008	1.66	1.66	1.61	1.64
11/28/2008	1.64	1.66	1.6	1.66
12/01/2008	1.67	1.67	1.53	1.53
12/02/2008	1.49	1.52	1.39	1.46
12/03/2008	1.48	1.48	1.4	1.45
12/04/2008	1.44	1.45	1.37	1.37
12/05/2008	1.36	1.42	1.35	1.42
12/08/2008	1.43	1.46	1.4	1.46
12/09/2008	1.39	1.49	1.39	1.47
12/10/2008	1.45	1.53	1.45	1.51
12/11/2008	1.5	1.53	1.46	1.53
12/12/2008	1.43	1.52	1.43	1.5
12/15/2008	1.5	1.54	1.47	1.54
12/16/2008	1.56	1.56	1.47	1.5
12/17/2008	1.5	1.51	1.44	1.45
12/18/2008	1.46	1.51	1.46	1.49
12/19/2008	1.51	1.51	1.38	1.38
12/22/2008	1.38	1.42	1.36	1.42
12/23/2008	1.42	1.43	1.36	1.43
12/29/2008	1.43	1.47	1.41	1.47
12/30/2008	1.45	1.51	1.43	1.51

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High