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

2017 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 2.6748

CLOSE 2.6754

Low

LOW 2.14

High

HIGH 3.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	2.18	2.22	2.18	2.22
01/03/2017	2.22	2.24	2.2	2.22
01/04/2017	2.21	2.23	2.2	2.2
01/05/2017	2.2	2.23	2.19	2.21
01/06/2017	2.21	2.21	2.19	2.19
01/09/2017	2.19	2.21	2.15	2.16
01/10/2017	2.16	2.19	2.15	2.16
01/11/2017	2.2	2.26	2.17	2.23
01/12/2017	2.25	2.3	2.22	2.3
01/13/2017	2.31	2.31	2.25	2.28
01/16/2017	2.28	2.3	2.27	2.28
01/17/2017	2.28	2.28	2.26	2.27
01/18/2017	2.25	2.3	2.25	2.28
01/19/2017	2.28	2.29	2.26	2.28
01/20/2017	2.28	2.29	2.26	2.29
01/23/2017	2.27	2.29	2.25	2.26
01/24/2017	2.27	2.29	2.25	2.29
01/25/2017	2.3	2.3	2.26	2.26
01/26/2017	2.26	2.28	2.26	2.27
01/27/2017	2.26	2.27	2.23	2.24
01/30/2017	2.25	2.26	2.16	2.17
01/31/2017	2.18	2.18	2.14	2.16
02/01/2017	2.16	2.18	2.14	2.18
02/02/2017	2.18	2.18	2.16	2.18
02/03/2017	2.18	2.19	2.17	2.18
02/06/2017	2.18	2.18	2.14	2.14
02/07/2017	2.15	2.2	2.15	2.19
02/08/2017	2.2	2.27	2.16	2.25
02/09/2017	2.27	2.27	2.22	2.25
02/10/2017	2.25	2.27	2.21	2.22
02/13/2017	2.25	2.27	2.23	2.26
02/14/2017	2.27	2.31	2.27	2.28
02/15/2017	2.29	2.35	2.28	2.28
02/16/2017	2.28	2.32	2.27	2.32
02/17/2017	2.33	2.34	2.29	2.3
02/20/2017	2.32	2.34	2.31	2.32
02/21/2017	2.34	2.35	2.3	2.35
02/22/2017	2.34	2.36	2.32	2.36
02/23/2017	2.35	2.36	2.32	2.33
02/24/2017	2.33	2.35	2.32	2.34
02/27/2017	2.33	2.36	2.32	2.34
02/28/2017	2.35	2.36	2.33	2.34
03/01/2017	2.34	2.36	2.34	2.36
03/02/2017	2.36	2.4	2.36	2.37
03/03/2017	2.38	2.4	2.36	2.37
03/06/2017	2.37	2.39	2.36	2.39
03/07/2017	2.4	2.4	2.36	2.39
03/08/2017	2.38	2.39	2.36	2.37
03/09/2017	2.37	2.39	2.36	2.38
03/10/2017	2.38	2.39	2.36	2.37
03/13/2017	2.38	2.38	2.36	2.37
03/14/2017	2.38	2.42	2.37	2.4
03/15/2017	2.41	2.41	2.39	2.4
03/16/2017	2.41	2.46	2.4	2.46
03/17/2017	2.46	2.47	2.43	2.47
03/20/2017	2.46	2.51	2.46	2.5
03/21/2017	2.51	2.55	2.49	2.53
03/22/2017	2.52	2.58	2.51	2.58
03/23/2017	2.58	2.59	2.55	2.58
03/24/2017	2.58	2.62	2.57	2.62
03/27/2017	2.61	2.64	2.6	2.64
03/28/2017	2.64	2.65	2.62	2.64
03/29/2017	2.65	2.65	2.6	2.6
03/30/2017	2.6	2.61	2.56	2.58
03/31/2017	2.58	2.62	2.57	2.61
04/03/2017	2.6	2.64	2.6	2.62
04/04/2017	2.62	2.64	2.62	2.63
04/05/2017	2.64	2.66	2.63	2.64
04/06/2017	2.63	2.67	2.63	2.64
04/07/2017	2.65	2.65	2.62	2.64
04/10/2017	2.63	2.65	2.61	2.64
04/11/2017	2.64	2.68	2.63	2.68
04/12/2017	2.67	2.68	2.65	2.67
04/13/2017	2.67	2.68	2.62	2.64
04/18/2017	2.61	2.67	2.61	2.64
04/19/2017	2.63	2.64	2.59	2.59
04/20/2017	2.6	2.62	2.58	2.58
04/21/2017	2.58	2.62	2.57	2.6
04/24/2017	2.64	2.66	2.62	2.66
04/25/2017	2.66	2.67	2.62	2.62
04/26/2017	2.62	2.63	2.6	2.61
04/27/2017	2.6	2.64	2.6	2.62
04/28/2017	2.61	2.64	2.6	2.63
05/02/2017	2.6	2.66	2.6	2.65
05/03/2017	2.65	2.66	2.63	2.66
05/04/2017	2.65	2.67	2.64	2.67
05/05/2017	2.65	2.69	2.65	2.68
05/08/2017	2.68	2.72	2.68	2.69
05/09/2017	2.69	2.77	2.69	2.75
05/10/2017	2.77	2.82	2.74	2.8
05/11/2017	2.8	2.85	2.8	2.84
05/12/2017	2.84	2.86	2.83	2.86
05/15/2017	2.86	2.86	2.81	2.83
05/16/2017	2.84	2.9	2.83	2.9
05/17/2017	2.87	2.88	2.83	2.85
05/18/2017	2.85	2.86	2.78	2.81
05/19/2017	2.83	2.87	2.83	2.86
05/22/2017	2.85	2.89	2.85	2.88
05/23/2017	2.89	2.95	2.88	2.94
05/24/2017	2.95	2.95	2.91	2.92
05/25/2017	2.93	2.95	2.91	2.91
05/26/2017	2.91	2.95	2.9	2.9
05/29/2017	2.91	2.93	2.83	2.84
05/30/2017	2.85	2.91	2.83	2.88
05/31/2017	2.9	2.95	2.89	2.93
06/01/2017	2.93	2.94	2.86	2.87
06/02/2017	2.89	2.93	2.88	2.88
06/05/2017	2.91	2.91	2.86	2.86
06/06/2017	2.87	2.91	2.86	2.9
06/07/2017	2.9	2.92	2.88	2.9
06/08/2017	2.88	2.94	2.88	2.93
06/09/2017	2.93	2.97	2.9	2.91
06/12/2017	2.91	3	2.91	2.96
06/13/2017	2.98	3	2.94	2.94
06/14/2017	2.98	2.99	2.95	2.97
06/15/2017	2.98	2.99	2.95	2.96
06/16/2017	2.98	2.98	2.94	2.98
06/19/2017	2.92	2.95	2.9	2.9
06/20/2017	2.93	2.96	2.9	2.92
06/21/2017	2.91	2.93	2.89	2.91
06/22/2017	2.92	2.92	2.87	2.89
06/23/2017	2.8	2.85	2.79	2.81
06/26/2017	2.82	2.84	2.8	2.83
06/27/2017	2.83	2.84	2.77	2.77
06/28/2017	2.77	2.77	2.72	2.76
06/29/2017	2.75	2.75	2.66	2.7
06/30/2017	2.7	2.72	2.67	2.68
07/03/2017	2.68	2.71	2.68	2.69
07/04/2017	2.69	2.69	2.67	2.69
07/05/2017	2.69	2.69	2.66	2.67
07/06/2017	2.68	2.73	2.61	2.61
07/07/2017	2.62	2.65	2.6	2.64
07/10/2017	2.65	2.69	2.65	2.68
07/11/2017	2.68	2.71	2.65	2.65
07/12/2017	2.69	2.7	2.66	2.68
07/13/2017	2.69	2.72	2.67	2.72
07/14/2017	2.72	2.75	2.71	2.75
07/17/2017	2.75	2.75	2.71	2.73
07/18/2017	2.74	2.75	2.7	2.72
07/19/2017	2.71	2.74	2.71	2.74
07/20/2017	2.73	2.74	2.7	2.71
07/21/2017	2.71	2.77	2.71	2.76
07/24/2017	2.77	2.8	2.74	2.78
07/25/2017	2.77	2.8	2.76	2.77
07/26/2017	2.77	2.8	2.75	2.78
07/27/2017	2.78	2.8	2.72	2.72
07/28/2017	2.74	2.75	2.66	2.7
07/31/2017	2.69	2.75	2.69	2.73
08/01/2017	2.74	2.78	2.73	2.75
08/02/2017	2.76	2.76	2.71	2.74
08/03/2017	2.74	2.74	2.71	2.73
08/04/2017	2.72	2.74	2.72	2.73
08/07/2017	2.73	2.75	2.73	2.74
08/08/2017	2.73	2.78	2.73	2.74
08/09/2017	2.76	2.76	2.71	2.73
08/10/2017	2.72	2.74	2.71	2.72
08/11/2017	2.71	2.71	2.67	2.68
08/14/2017	2.69	2.73	2.69	2.72
08/16/2017	2.73	2.75	2.72	2.75
08/17/2017	2.74	2.76	2.73	2.75
08/18/2017	2.75	2.79	2.73	2.76
08/21/2017	2.76	2.77	2.75	2.75
08/22/2017	2.77	2.77	2.67	2.71
08/23/2017	2.71	2.73	2.69	2.72
08/24/2017	2.72	2.73	2.68	2.69
08/25/2017	2.7	2.7	2.67	2.67
08/28/2017	2.68	2.68	2.63	2.64
08/29/2017	2.66	2.66	2.61	2.63
08/30/2017	2.66	2.66	2.63	2.63
08/31/2017	2.65	2.7	2.65	2.69
09/01/2017	2.69	2.73	2.69	2.71
09/04/2017	2.71	2.71	2.68	2.69
09/05/2017	2.71	2.71	2.68	2.69
09/06/2017	2.69	2.71	2.68	2.68
09/07/2017	2.7	2.72	2.68	2.72
09/08/2017	2.72	2.74	2.69	2.74
09/11/2017	2.74	2.79	2.73	2.78
09/12/2017	2.79	2.82	2.74	2.74
09/13/2017	2.75	2.76	2.71	2.72
09/14/2017	2.73	2.73	2.7	2.7
09/15/2017	2.72	2.74	2.68	2.68
09/18/2017	2.69	2.73	2.69	2.72
09/19/2017	2.71	2.73	2.71	2.72
09/20/2017	2.72	2.74	2.7	2.7
09/21/2017	2.71	2.71	2.68	2.69
09/22/2017	2.69	2.7	2.67	2.68
09/25/2017	2.67	2.69	2.66	2.69
09/26/2017	2.7	2.72	2.68	2.72
09/27/2017	2.73	2.73	2.69	2.69
09/28/2017	2.7	2.7	2.65	2.66
09/29/2017	2.69	2.7	2.66	2.66
10/02/2017	2.67	2.69	2.65	2.68
10/03/2017	2.67	2.69	2.67	2.68
10/04/2017	2.68	2.68	2.63	2.64
10/05/2017	2.65	2.7	2.64	2.69
10/06/2017	2.69	2.69	2.64	2.64
10/09/2017	2.64	2.71	2.64	2.71
10/10/2017	2.7	2.72	2.7	2.71
10/11/2017	2.72	2.74	2.71	2.73
10/12/2017	2.74	2.76	2.74	2.76
10/13/2017	2.76	2.77	2.74	2.76
10/16/2017	2.76	2.77	2.75	2.77
10/17/2017	2.77	2.78	2.74	2.74
10/18/2017	2.76	2.77	2.75	2.76
10/19/2017	2.76	2.76	2.73	2.75
10/20/2017	2.77	2.79	2.75	2.78
10/23/2017	2.76	2.77	2.75	2.77
10/24/2017	2.76	2.77	2.73	2.76
10/25/2017	2.76	2.76	2.72	2.72
10/26/2017	2.72	2.78	2.72	2.77
10/27/2017	2.77	2.79	2.76	2.78
10/30/2017	2.78	2.79	2.75	2.78
10/31/2017	2.77	2.79	2.76	2.76
11/01/2017	2.77	2.8	2.77	2.78
11/02/2017	2.79	2.82	2.78	2.79
11/03/2017	2.8	2.83	2.8	2.82
11/06/2017	2.83	2.85	2.82	2.84
11/07/2017	2.85	2.88	2.84	2.88
11/08/2017	2.89	2.89	2.85	2.89
11/09/2017	2.9	2.92	2.86	2.92
11/10/2017	2.91	2.96	2.9	2.94
11/13/2017	2.94	2.95	2.9	2.93
11/14/2017	2.94	2.96	2.93	2.93
11/15/2017	2.92	2.93	2.89	2.92
11/16/2017	2.92	2.93	2.9	2.9
11/17/2017	2.88	2.93	2.88	2.91
11/20/2017	2.92	2.92	2.88	2.9
11/21/2017	2.92	2.94	2.9	2.93
11/22/2017	2.93	2.95	2.91	2.91
11/23/2017	2.92	2.94	2.91	2.93
11/24/2017	2.91	2.95	2.91	2.94
11/27/2017	2.95	2.95	2.93	2.94
11/28/2017	2.94	2.98	2.93	2.98
11/29/2017	2.99	3.04	2.97	3.04
11/30/2017	3.03	3.05	2.98	3.02
12/01/2017	3.03	3.05	3.01	3.02
12/04/2017	3.04	3.07	3.03	3.05
12/05/2017	3.06	3.08	3.04	3.07
12/06/2017	3.07	3.1	3.02	3.09
12/07/2017	3.08	3.1	3.07	3.08
12/08/2017	3.09	3.13	3.07	3.13
12/11/2017	3.13	3.13	3.06	3.09
12/12/2017	3.07	3.09	3.04	3.06
12/13/2017	3.07	3.09	3	3.04
12/14/2017	3.04	3.05	3.01	3.02
12/15/2017	3.01	3.08	3	3.08
12/18/2017	3.05	3.1	3.04	3.1
12/19/2017	3.1	3.1	3.01	3.02
12/20/2017	3.01	3.04	2.99	3.02
12/21/2017	3.02	3.05	3	3.05
12/22/2017	3.03	3.04	2.96	2.98
12/27/2017	2.98	3.01	2.95	2.98
12/28/2017	2.97	3	2.96	2.97
12/29/2017	2.96	2.98	2.91	2.91

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High