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

2009 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 1.5285

CLOSE 1.5243

Low

LOW 1.07

High

HIGH 1.79

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	1.51	1.63	1.48	1.59
01/05/2009	1.6	1.63	1.57	1.57
01/06/2009	1.58	1.6	1.54	1.59
01/07/2009	1.57	1.59	1.49	1.5
01/08/2009	1.5	1.54	1.49	1.54
01/09/2009	1.55	1.55	1.52	1.53
01/12/2009	1.53	1.54	1.51	1.52
01/13/2009	1.53	1.55	1.49	1.5
01/14/2009	1.5	1.51	1.38	1.4
01/15/2009	1.39	1.41	1.32	1.34
01/16/2009	1.38	1.38	1.33	1.35
01/19/2009	1.34	1.35	1.25	1.28
01/20/2009	1.3	1.37	1.28	1.33
01/21/2009	1.34	1.36	1.27	1.3
01/22/2009	1.33	1.34	1.3	1.34
01/23/2009	1.31	1.34	1.27	1.3
01/26/2009	1.32	1.34	1.3	1.32
01/27/2009	1.34	1.34	1.31	1.34
01/28/2009	1.34	1.41	1.33	1.39
01/29/2009	1.38	1.42	1.38	1.39
01/30/2009	1.38	1.43	1.38	1.41
02/02/2009	1.38	1.41	1.35	1.35
02/03/2009	1.37	1.37	1.34	1.36
02/04/2009	1.38	1.38	1.35	1.35
02/05/2009	1.35	1.38	1.34	1.37
02/06/2009	1.4	1.47	1.39	1.41
02/09/2009	1.4	1.45	1.4	1.42
02/10/2009	1.43	1.44	1.38	1.38
02/11/2009	1.38	1.42	1.38	1.38
02/12/2009	1.37	1.42	1.36	1.42
02/13/2009	1.43	1.46	1.42	1.46
02/16/2009	1.44	1.48	1.4	1.4
02/17/2009	1.4	1.43	1.4	1.41
02/18/2009	1.42	1.46	1.4	1.45
02/19/2009	1.45	1.47	1.42	1.43
02/20/2009	1.41	1.43	1.38	1.4
02/23/2009	1.42	1.43	1.36	1.39
02/24/2009	1.39	1.39	1.35	1.37
02/25/2009	1.41	1.42	1.38	1.42
02/26/2009	1.42	1.43	1.39	1.42
02/27/2009	1.43	1.43	1.37	1.41
03/02/2009	1.4	1.41	1.32	1.33
03/03/2009	1.35	1.35	1.25	1.25
03/04/2009	1.32	1.32	1.21	1.27
03/05/2009	1.25	1.27	1.19	1.21
03/06/2009	1.19	1.22	1.14	1.16
03/09/2009	1.17	1.17	1.1	1.12
03/10/2009	1.09	1.14	1.09	1.13
03/11/2009	1.15	1.15	1.09	1.1
03/12/2009	1.11	1.15	1.07	1.15
03/13/2009	1.16	1.19	1.12	1.12
03/16/2009	1.15	1.18	1.13	1.14
03/17/2009	1.15	1.17	1.12	1.13
03/18/2009	1.14	1.15	1.12	1.12
03/19/2009	1.14	1.15	1.12	1.12
03/20/2009	1.12	1.21	1.12	1.17
03/23/2009	1.18	1.22	1.15	1.22
03/24/2009	1.24	1.3	1.23	1.27
03/25/2009	1.28	1.28	1.24	1.25
03/26/2009	1.27	1.33	1.24	1.26
03/27/2009	1.27	1.28	1.25	1.26
03/30/2009	1.26	1.27	1.23	1.23
03/31/2009	1.25	1.25	1.21	1.22
04/01/2009	1.21	1.24	1.21	1.24
04/02/2009	1.28	1.31	1.24	1.31
04/03/2009	1.31	1.31	1.26	1.28
04/06/2009	1.3	1.36	1.29	1.35
04/07/2009	1.38	1.4	1.33	1.36
04/08/2009	1.36	1.38	1.33	1.36
04/09/2009	1.37	1.39	1.36	1.37
04/14/2009	1.38	1.39	1.36	1.37
04/15/2009	1.37	1.39	1.37	1.38
04/16/2009	1.39	1.39	1.36	1.39
04/17/2009	1.39	1.45	1.39	1.43
04/20/2009	1.46	1.47	1.41	1.43
04/21/2009	1.42	1.48	1.4	1.47
04/22/2009	1.49	1.54	1.48	1.52
04/23/2009	1.52	1.53	1.49	1.52
04/24/2009	1.53	1.58	1.53	1.56
04/27/2009	1.57	1.57	1.52	1.55
04/28/2009	1.55	1.55	1.51	1.54
04/29/2009	1.56	1.57	1.52	1.55
04/30/2009	1.56	1.56	1.51	1.51
05/04/2009	1.53	1.53	1.46	1.46
05/05/2009	1.49	1.49	1.43	1.46
05/06/2009	1.41	1.49	1.41	1.44
05/07/2009	1.46	1.5	1.44	1.48
05/08/2009	1.49	1.53	1.48	1.51
05/11/2009	1.52	1.53	1.47	1.49
05/12/2009	1.48	1.51	1.48	1.49
05/13/2009	1.5	1.52	1.48	1.5
05/14/2009	1.51	1.57	1.48	1.55
05/15/2009	1.55	1.58	1.52	1.58
05/18/2009	1.54	1.61	1.52	1.59
05/19/2009	1.6	1.64	1.55	1.58
05/20/2009	1.59	1.66	1.58	1.65
05/21/2009	1.63	1.65	1.6	1.61
05/22/2009	1.61	1.66	1.56	1.58
05/25/2009	1.59	1.59	1.56	1.59
05/26/2009	1.57	1.6	1.54	1.58
05/27/2009	1.59	1.62	1.58	1.58
05/28/2009	1.58	1.59	1.55	1.58
05/29/2009	1.59	1.61	1.52	1.52
06/01/2009	1.53	1.56	1.5	1.53
06/02/2009	1.52	1.55	1.5	1.52
06/03/2009	1.52	1.53	1.51	1.51
06/04/2009	1.52	1.53	1.49	1.51
06/05/2009	1.52	1.52	1.47	1.47
06/08/2009	1.48	1.48	1.41	1.41
06/09/2009	1.42	1.57	1.42	1.57
06/10/2009	1.57	1.59	1.54	1.57
06/11/2009	1.57	1.6	1.53	1.58
06/12/2009	1.56	1.58	1.54	1.56
06/15/2009	1.56	1.59	1.55	1.57
06/16/2009	1.57	1.58	1.56	1.56
06/17/2009	1.57	1.57	1.52	1.54
06/18/2009	1.56	1.56	1.54	1.56
06/19/2009	1.56	1.59	1.56	1.59
06/22/2009	1.59	1.59	1.55	1.56
06/23/2009	1.57	1.57	1.52	1.55
06/24/2009	1.55	1.6	1.53	1.59
06/25/2009	1.6	1.71	1.59	1.64
06/26/2009	1.66	1.7	1.66	1.69
06/29/2009	1.69	1.72	1.66	1.7
06/30/2009	1.7	1.74	1.68	1.71
07/01/2009	1.72	1.76	1.7	1.72
07/02/2009	1.71	1.74	1.69	1.72
07/03/2009	1.73	1.73	1.69	1.7
07/06/2009	1.71	1.74	1.67	1.68
07/07/2009	1.69	1.7	1.64	1.66
07/08/2009	1.66	1.66	1.59	1.62
07/09/2009	1.63	1.66	1.58	1.6
07/10/2009	1.6	1.61	1.54	1.57
07/13/2009	1.57	1.62	1.56	1.61
07/14/2009	1.62	1.65	1.61	1.62
07/15/2009	1.66	1.67	1.63	1.67
07/16/2009	1.67	1.68	1.65	1.66
07/17/2009	1.68	1.68	1.65	1.67
07/20/2009	1.66	1.69	1.66	1.68
07/21/2009	1.68	1.7	1.68	1.69
07/22/2009	1.7	1.7	1.68	1.69
07/23/2009	1.69	1.69	1.66	1.68
07/24/2009	1.67	1.7	1.67	1.69
07/27/2009	1.69	1.71	1.68	1.69
07/28/2009	1.69	1.72	1.67	1.67
07/29/2009	1.68	1.71	1.66	1.69
07/30/2009	1.69	1.71	1.68	1.7
07/31/2009	1.7	1.71	1.68	1.71
08/03/2009	1.72	1.73	1.67	1.7
08/04/2009	1.7	1.72	1.67	1.69
08/05/2009	1.68	1.72	1.67	1.71
08/06/2009	1.71	1.73	1.7	1.7
08/07/2009	1.69	1.72	1.67	1.71
08/10/2009	1.72	1.72	1.66	1.66
08/11/2009	1.67	1.69	1.66	1.67
08/12/2009	1.68	1.68	1.65	1.67
08/13/2009	1.67	1.69	1.65	1.65
08/14/2009	1.66	1.67	1.65	1.65
08/17/2009	1.67	1.67	1.63	1.63
08/18/2009	1.64	1.67	1.63	1.66
08/19/2009	1.65	1.68	1.63	1.68
08/20/2009	1.68	1.7	1.68	1.68
08/21/2009	1.69	1.69	1.67	1.69
08/24/2009	1.7	1.73	1.7	1.71
08/25/2009	1.71	1.71	1.67	1.68
08/26/2009	1.68	1.7	1.67	1.7
08/27/2009	1.7	1.79	1.7	1.76
08/28/2009	1.79	1.79	1.71	1.71
08/31/2009	1.72	1.73	1.69	1.7
09/01/2009	1.7	1.71	1.65	1.66
09/02/2009	1.66	1.67	1.62	1.66
09/03/2009	1.65	1.68	1.64	1.66
09/04/2009	1.63	1.69	1.63	1.67
09/07/2009	1.69	1.7	1.68	1.68
09/08/2009	1.69	1.71	1.68	1.7
09/09/2009	1.71	1.72	1.69	1.71
09/10/2009	1.71	1.72	1.69	1.7
09/11/2009	1.71	1.71	1.67	1.69
09/14/2009	1.69	1.7	1.67	1.7
09/15/2009	1.7	1.76	1.69	1.74
09/16/2009	1.76	1.76	1.7	1.71
09/17/2009	1.71	1.71	1.67	1.68
09/18/2009	1.69	1.7	1.67	1.68
09/21/2009	1.7	1.7	1.66	1.69
09/22/2009	1.69	1.69	1.68	1.69
09/23/2009	1.7	1.7	1.67	1.68
09/24/2009	1.68	1.68	1.65	1.65
09/25/2009	1.65	1.66	1.61	1.63
09/28/2009	1.61	1.64	1.58	1.59
09/29/2009	1.61	1.64	1.59	1.62
09/30/2009	1.61	1.64	1.61	1.64
10/01/2009	1.64	1.65	1.62	1.62
10/02/2009	1.61	1.61	1.56	1.57
10/05/2009	1.58	1.58	1.55	1.56
10/06/2009	1.57	1.6	1.56	1.59
10/07/2009	1.6	1.61	1.57	1.58
10/08/2009	1.59	1.59	1.57	1.58
10/09/2009	1.58	1.58	1.55	1.56
10/12/2009	1.56	1.61	1.56	1.6
10/13/2009	1.6	1.63	1.59	1.6
10/14/2009	1.62	1.62	1.59	1.6
10/15/2009	1.6	1.61	1.59	1.59
10/16/2009	1.61	1.61	1.58	1.58
10/19/2009	1.58	1.59	1.56	1.56
10/20/2009	1.56	1.56	1.54	1.56
10/21/2009	1.56	1.56	1.51	1.54
10/22/2009	1.55	1.55	1.52	1.54
10/23/2009	1.56	1.56	1.51	1.51
10/26/2009	1.53	1.55	1.5	1.54
10/27/2009	1.54	1.56	1.52	1.55
10/28/2009	1.54	1.56	1.48	1.5
10/29/2009	1.5	1.57	1.49	1.57
10/30/2009	1.57	1.57	1.49	1.49
11/02/2009	1.49	1.52	1.46	1.52
11/03/2009	1.51	1.52	1.49	1.49
11/04/2009	1.5	1.51	1.49	1.49
11/05/2009	1.48	1.51	1.47	1.5
11/06/2009	1.51	1.51	1.48	1.48
11/09/2009	1.5	1.5	1.49	1.5
11/10/2009	1.5	1.53	1.49	1.53
11/11/2009	1.53	1.55	1.5	1.52
11/12/2009	1.52	1.56	1.52	1.54
11/13/2009	1.54	1.6	1.53	1.57
11/16/2009	1.58	1.59	1.57	1.58
11/17/2009	1.58	1.61	1.58	1.6
11/18/2009	1.6	1.62	1.6	1.6
11/19/2009	1.59	1.64	1.59	1.62
11/20/2009	1.62	1.63	1.6	1.62
11/23/2009	1.63	1.63	1.61	1.62
11/24/2009	1.62	1.63	1.61	1.62
11/25/2009	1.62	1.63	1.6	1.61
11/26/2009	1.61	1.61	1.58	1.59
11/27/2009	1.56	1.61	1.56	1.61
11/30/2009	1.61	1.61	1.58	1.58
12/01/2009	1.61	1.61	1.58	1.59
12/02/2009	1.59	1.6	1.58	1.59
12/03/2009	1.6	1.6	1.57	1.58
12/04/2009	1.57	1.58	1.55	1.57
12/07/2009	1.58	1.59	1.56	1.58
12/08/2009	1.57	1.59	1.56	1.57
12/09/2009	1.58	1.58	1.55	1.56
12/10/2009	1.55	1.56	1.54	1.54
12/11/2009	1.55	1.58	1.55	1.58
12/14/2009	1.58	1.59	1.57	1.58
12/15/2009	1.59	1.6	1.58	1.59
12/16/2009	1.59	1.59	1.58	1.59
12/17/2009	1.58	1.59	1.53	1.55
12/18/2009	1.56	1.56	1.51	1.54
12/21/2009	1.55	1.56	1.52	1.56
12/22/2009	1.56	1.56	1.54	1.56
12/23/2009	1.56	1.57	1.56	1.57
12/28/2009	1.57	1.61	1.57	1.6
12/29/2009	1.6	1.61	1.59	1.61
12/30/2009	1.6	1.61	1.59	1.6

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High