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

2011 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 1.3906

CLOSE 1.3884

Low

LOW 0.9787

High

HIGH 1.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	1.53	1.56	1.53	1.53
01/04/2011	1.53	1.54	1.52	1.54
01/05/2011	1.53	1.55	1.53	1.54
01/06/2011	1.55	1.57	1.54	1.55
01/07/2011	1.55	1.57	1.54	1.55
01/10/2011	1.55	1.56	1.54	1.56
01/11/2011	1.55	1.56	1.53	1.56
01/12/2011	1.56	1.57	1.55	1.56
01/13/2011	1.56	1.58	1.56	1.58
01/14/2011	1.58	1.6	1.57	1.6
01/17/2011	1.6	1.61	1.58	1.59
01/18/2011	1.6	1.6	1.59	1.6
01/19/2011	1.6	1.64	1.59	1.64
01/20/2011	1.64	1.64	1.62	1.62
01/21/2011	1.63	1.69	1.63	1.66
01/24/2011	1.67	1.67	1.65	1.66
01/25/2011	1.66	1.68	1.65	1.66
01/26/2011	1.66	1.67	1.65	1.65
01/27/2011	1.66	1.67	1.65	1.66
01/28/2011	1.66	1.68	1.64	1.65
01/31/2011	1.64	1.68	1.62	1.68
02/01/2011	1.69	1.69	1.66	1.68
02/02/2011	1.68	1.69	1.63	1.65
02/03/2011	1.65	1.66	1.61	1.61
02/04/2011	1.62	1.63	1.59	1.6
02/07/2011	1.6	1.63	1.6	1.61
02/08/2011	1.6	1.62	1.6	1.61
02/09/2011	1.61	1.63	1.61	1.62
02/10/2011	1.62	1.63	1.6	1.61
02/11/2011	1.61	1.62	1.6	1.62
02/14/2011	1.62	1.64	1.61	1.63
02/15/2011	1.63	1.65	1.63	1.63
02/16/2011	1.63	1.65	1.62	1.64
02/17/2011	1.65	1.66	1.64	1.65
02/18/2011	1.65	1.66	1.63	1.63
02/21/2011	1.63	1.64	1.6	1.6
02/22/2011	1.6	1.6	1.58	1.58
02/23/2011	1.59	1.61	1.57	1.58
02/24/2011	1.58	1.59	1.57	1.57
02/25/2011	1.58	1.61	1.57	1.6
02/28/2011	1.59	1.62	1.59	1.61
03/01/2011	1.61	1.63	1.6	1.61
03/02/2011	1.59	1.61	1.58	1.59
03/03/2011	1.6	1.61	1.57	1.57
03/04/2011	1.58	1.59	1.57	1.57
03/07/2011	1.57	1.6	1.57	1.58
03/08/2011	1.58	1.6	1.58	1.58
03/09/2011	1.58	1.6	1.58	1.59
03/10/2011	1.58	1.61	1.58	1.58
03/11/2011	1.58	1.6	1.58	1.58
03/14/2011	1.58	1.59	1.54	1.55
03/15/2011	1.54	1.55	1.51	1.52
03/16/2011	1.53	1.56	1.51	1.51
03/17/2011	1.53	1.53	1.5	1.51
03/18/2011	1.52	1.53	1.51	1.52
03/21/2011	1.53	1.58	1.53	1.57
03/22/2011	1.56	1.59	1.55	1.57
03/23/2011	1.57	1.59	1.57	1.59
03/24/2011	1.59	1.64	1.59	1.64
03/25/2011	1.65	1.65	1.6	1.62
03/28/2011	1.63	1.64	1.61	1.62
03/29/2011	1.62	1.64	1.61	1.64
03/30/2011	1.65	1.66	1.63	1.66
03/31/2011	1.66	1.67	1.64	1.67
04/01/2011	1.67	1.67	1.64	1.65
04/04/2011	1.64	1.67	1.64	1.67
04/05/2011	1.67	1.69	1.63	1.68
04/06/2011	1.68	1.7	1.65	1.68
04/07/2011	1.68	1.68	1.65	1.67
04/08/2011	1.67	1.67	1.66	1.67
04/11/2011	1.68	1.68	1.66	1.67
04/12/2011	1.66	1.67	1.64	1.65
04/13/2011	1.65	1.67	1.65	1.67
04/14/2011	1.66	1.67	1.65	1.65
04/15/2011	1.66	1.68	1.64	1.67
04/18/2011	1.68	1.68	1.62	1.63
04/19/2011	1.64	1.64	1.63	1.64
04/20/2011	1.65	1.66	1.64	1.65
04/21/2011	1.67	1.67	1.65	1.67
04/26/2011	1.66	1.68	1.66	1.67
04/27/2011	1.68	1.68	1.66	1.68
04/28/2011	1.68	1.7	1.67	1.7
04/29/2011	1.69	1.7	1.67	1.69
05/02/2011	1.68	1.7	1.67	1.69
05/03/2011	1.69	1.69	1.67	1.69
05/04/2011	1.7	1.7	1.67	1.68
05/05/2011	1.68	1.69	1.66	1.66
05/06/2011	1.66	1.68	1.66	1.67
05/09/2011	1.66	1.67	1.66	1.67
05/10/2011	1.67	1.68	1.66	1.67
05/11/2011	1.68	1.72	1.67	1.67
05/12/2011	1.67	1.72	1.66	1.71
05/13/2011	1.72	1.72	1.69	1.71
05/16/2011	1.71	1.71	1.68	1.7
05/17/2011	1.7	1.74	1.69	1.73
05/18/2011	1.73	1.74	1.72	1.73
05/19/2011	1.73	1.74	1.73	1.74
05/20/2011	1.74	1.75	1.68	1.69
05/23/2011	1.69	1.71	1.68	1.7
05/24/2011	1.7	1.72	1.68	1.69
05/25/2011	1.69	1.72	1.69	1.71
05/26/2011	1.71	1.74	1.71	1.73
05/27/2011	1.74	1.74	1.73	1.73
05/30/2011	1.73	1.75	1.72	1.74
05/31/2011	1.74	1.75	1.72	1.72
06/01/2011	1.74	1.74	1.69	1.7
06/02/2011	1.7	1.72	1.68	1.68
06/03/2011	1.69	1.7	1.66	1.67
06/06/2011	1.6	1.6	1.52	1.53
06/07/2011	1.53	1.58	1.53	1.56
06/08/2011	1.57	1.59	1.51	1.51
06/09/2011	1.51	1.55	1.51	1.55
06/10/2011	1.54	1.57	1.52	1.53
06/13/2011	1.52	1.54	1.49	1.52
06/14/2011	1.53	1.53	1.5	1.51
06/15/2011	1.51	1.52	1.48	1.48
06/16/2011	1.48	1.48	1.45	1.47
06/17/2011	1.45	1.47	1.45	1.46
06/20/2011	1.45	1.47	1.43	1.45
06/21/2011	1.45	1.46	1.44	1.45
06/22/2011	1.45	1.47	1.44	1.46
06/23/2011	1.46	1.46	1.42	1.42
06/24/2011	1.44	1.44	1.39	1.4
06/27/2011	1.39	1.43	1.39	1.41
06/28/2011	1.42	1.44	1.4	1.42
06/29/2011	1.43	1.44	1.43	1.44
06/30/2011	1.44	1.46	1.44	1.44
07/01/2011	1.45	1.46	1.43	1.45
07/04/2011	1.46	1.48	1.44	1.45
07/05/2011	1.46	1.47	1.44	1.45
07/06/2011	1.45	1.46	1.44	1.45
07/07/2011	1.45	1.46	1.45	1.46
07/08/2011	1.45	1.47	1.42	1.43
07/11/2011	1.43	1.46	1.39	1.41
07/12/2011	1.4	1.41	1.36	1.4
07/13/2011	1.38	1.44	1.38	1.43
07/14/2011	1.44	1.45	1.41	1.43
07/15/2011	1.41	1.45	1.41	1.41
07/18/2011	1.42	1.42	1.38	1.39
07/19/2011	1.41	1.41	1.38	1.38
07/20/2011	1.4	1.42	1.38	1.41
07/21/2011	1.42	1.44	1.4	1.43
07/22/2011	1.43	1.46	1.43	1.45
07/25/2011	1.45	1.45	1.42	1.42
07/26/2011	1.42	1.44	1.4	1.41
07/27/2011	1.41	1.41	1.37	1.37
07/28/2011	1.36	1.39	1.36	1.38
07/29/2011	1.38	1.39	1.35	1.36
08/01/2011	1.37	1.39	1.25	1.32
08/02/2011	1.3	1.33	1.28	1.29
08/03/2011	1.29	1.33	1.27	1.29
08/04/2011	1.3	1.32	1.2	1.2
08/05/2011	1.15	1.24	1.15	1.23
08/08/2011	1.21	1.3	1.21	1.23
08/09/2011	1.23	1.26	1.17	1.19
08/10/2011	1.2	1.22	1.11	1.11
08/11/2011	1.12	1.18	1.11	1.16
08/12/2011	1.18	1.21	1.15	1.21
08/16/2011	1.21	1.22	1.17	1.18
08/17/2011	1.19	1.2	1.16	1.19
08/18/2011	1.17	1.19	1.11	1.13
08/19/2011	1.11	1.16	1.03	1.12
08/22/2011	1.13	1.16	1.13	1.15
08/23/2011	1.17	1.18	1.12	1.14
08/24/2011	1.15	1.16	1.09	1.15
08/25/2011	1.15	1.17	1.1	1.16
08/26/2011	1.16	1.25	1.14	1.23
08/29/2011	1.24	1.27	1.22	1.26
08/30/2011	1.27	1.27	1.17	1.22
08/31/2011	1.22	1.27	1.21	1.27
09/01/2011	1.28	1.28	1.25	1.26
09/02/2011	1.24	1.24	1.19	1.2
09/05/2011	1.19	1.19	1.12	1.14
09/06/2011	1.13	1.14	1.07	1.09
09/07/2011	1.11	1.13	1.09	1.1
09/08/2011	1.1	1.12	1.07	1.08
09/09/2011	1.09	1.09	1.02	1.02
09/12/2011	1.01	1.05	0.9787	1.03
09/13/2011	1.04	1.06	0.9925	1.01
09/14/2011	1.03	1.05	1.01	1.04
09/15/2011	1.05	1.09	1.05	1.06
09/16/2011	1.07	1.1	1.06	1.09
09/19/2011	1.08	1.1	1.07	1.07
09/20/2011	1.07	1.08	1.02	1.03
09/21/2011	1.03	1.08	1.03	1.07
09/22/2011	1.04	1.06	1.03	1.04
09/23/2011	1.04	1.06	1	1.01
09/26/2011	1	1.04	1	1.02
09/27/2011	1.04	1.09	1.03	1.08
09/28/2011	1.09	1.12	1.06	1.11
09/29/2011	1.11	1.14	1.11	1.13
09/30/2011	1.11	1.14	1.11	1.13
10/03/2011	1.11	1.14	1.1	1.12
10/04/2011	1.11	1.13	1.09	1.12
10/05/2011	1.12	1.13	1.11	1.13
10/06/2011	1.14	1.16	1.13	1.16
10/07/2011	1.16	1.16	1.14	1.15
10/10/2011	1.16	1.16	1.15	1.16
10/11/2011	1.16	1.18	1.15	1.17
10/12/2011	1.17	1.2	1.16	1.19
10/13/2011	1.19	1.2	1.15	1.16
10/14/2011	1.16	1.2	1.16	1.19
10/17/2011	1.19	1.22	1.17	1.18
10/18/2011	1.17	1.18	1.16	1.17
10/19/2011	1.18	1.18	1.16	1.18
10/20/2011	1.18	1.19	1.15	1.16
10/21/2011	1.16	1.19	1.15	1.19
10/24/2011	1.19	1.2	1.17	1.18
10/25/2011	1.18	1.2	1.16	1.18
10/26/2011	1.18	1.19	1.16	1.17
10/27/2011	1.19	1.2	1.19	1.19
10/28/2011	1.2	1.2	1.16	1.17
10/31/2011	1.17	1.19	1.17	1.17
11/01/2011	1.15	1.17	1.12	1.14
11/02/2011	1.15	1.17	1.13	1.14
11/03/2011	1.12	1.17	1.12	1.17
11/04/2011	1.18	1.18	1.16	1.16
11/07/2011	1.15	1.18	1.15	1.16
11/08/2011	1.17	1.18	1.16	1.16
11/09/2011	1.16	1.17	1.11	1.12
11/10/2011	1.13	1.13	1.1	1.11
11/11/2011	1.12	1.16	1.11	1.15
11/14/2011	1.16	1.17	1.11	1.12
11/15/2011	1.12	1.13	1.11	1.11
11/16/2011	1.11	1.14	1.11	1.12
11/17/2011	1.11	1.13	1.11	1.12
11/18/2011	1.11	1.13	1.11	1.12
11/21/2011	1.11	1.12	1.07	1.07
11/22/2011	1.08	1.08	1.04	1.05
11/23/2011	1.04	1.08	1.04	1.05
11/24/2011	1.04	1.06	1.02	1.02
11/25/2011	1.03	1.03	0.9876	1.02
11/28/2011	1.02	1.08	1.02	1.05
11/29/2011	1.05	1.06	1.03	1.03
11/30/2011	1.03	1.07	1.03	1.07
12/01/2011	1.07	1.1	1.05	1.05
12/02/2011	1.06	1.08	1.06	1.07
12/05/2011	1.07	1.11	1.07	1.1
12/06/2011	1.08	1.09	1.06	1.07
12/07/2011	1.07	1.09	1.06	1.07
12/08/2011	1.06	1.08	1.03	1.05
12/09/2011	1.04	1.08	1.04	1.08
12/12/2011	1.08	1.09	1.06	1.07
12/13/2011	1.08	1.09	1.04	1.05
12/14/2011	1.05	1.06	1.02	1.02
12/15/2011	1.02	1.04	1.01	1.01
12/16/2011	1.02	1.03	1.01	1.01
12/19/2011	1	1.04	0.9945	0.9984
12/20/2011	0.9945	1.03	0.9945	1.03
12/21/2011	1.03	1.04	1.01	1.01
12/22/2011	1.02	1.03	1.02	1.03
12/23/2011	1.04	1.07	1.03	1.06
12/27/2011	1.07	1.08	1.05	1.08
12/28/2011	1.08	1.08	1.07	1.08
12/29/2011	1.07	1.08	1.06	1.07
12/30/2011	1.08	1.09	1.07	1.09

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High