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

2018 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 2.7642

CLOSE 2.7584

Low

LOW 2.38

High

HIGH 3.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2.91	2.95	2.89	2.94
01/03/2018	2.95	2.95	2.87	2.88
01/04/2018	2.9	2.96	2.89	2.96
01/05/2018	2.96	3.06	2.95	3.03
01/08/2018	3.05	3.09	3	3.08
01/09/2018	3.08	3.12	3.06	3.09
01/10/2018	3.1	3.11	2.98	3
01/11/2018	3.06	3.06	3	3.04
01/12/2018	3.06	3.07	2.95	3
01/15/2018	2.98	3.02	2.98	3
01/16/2018	3	3.06	2.97	2.98
01/17/2018	2.99	3.04	2.99	3.04
01/18/2018	3.05	3.07	3.02	3.05
01/19/2018	3.03	3.09	3.03	3.06
01/22/2018	3.08	3.09	3.04	3.08
01/23/2018	3.09	3.09	3.05	3.07
01/24/2018	3.07	3.08	3.03	3.05
01/25/2018	3.04	3.07	2.98	3.01
01/26/2018	3.03	3.05	3	3.05
01/29/2018	3.06	3.06	2.98	3.01
01/30/2018	3	3	2.88	2.94
01/31/2018	2.95	2.98	2.91	2.94
02/01/2018	2.94	3.02	2.94	2.97
02/02/2018	2.97	3	2.92	2.92
02/05/2018	2.9	2.93	2.83	2.91
02/06/2018	2.84	2.89	2.77	2.86
02/07/2018	2.89	2.92	2.86	2.91
02/08/2018	2.91	2.92	2.83	2.83
02/09/2018	2.8	2.82	2.76	2.78
02/12/2018	2.8	2.8	2.77	2.78
02/13/2018	2.78	2.78	2.68	2.69
02/14/2018	2.73	2.76	2.71	2.75
02/15/2018	2.76	2.77	2.7	2.72
02/16/2018	2.75	2.77	2.73	2.76
02/19/2018	2.76	2.77	2.72	2.76
02/20/2018	2.76	2.79	2.73	2.75
02/21/2018	2.75	2.76	2.69	2.7
02/22/2018	2.7	2.76	2.68	2.75
02/23/2018	2.74	2.81	2.74	2.8
02/26/2018	2.83	2.85	2.81	2.85
02/27/2018	2.86	2.87	2.8	2.86
02/28/2018	2.85	2.87	2.8	2.8
03/01/2018	2.8	2.82	2.76	2.78
03/02/2018	2.78	2.79	2.71	2.73
03/05/2018	2.72	2.76	2.69	2.74
03/06/2018	2.75	2.79	2.75	2.77
03/07/2018	2.77	2.78	2.71	2.74
03/08/2018	2.75	2.79	2.72	2.77
03/09/2018	2.79	2.8	2.74	2.76
03/12/2018	2.79	2.79	2.73	2.73
03/13/2018	2.76	2.81	2.74	2.79
03/14/2018	2.79	2.83	2.78	2.79
03/15/2018	2.81	2.81	2.78	2.79
03/16/2018	2.8	2.81	2.78	2.79
03/19/2018	2.78	2.8	2.75	2.78
03/20/2018	2.78	2.82	2.76	2.77
03/21/2018	2.78	2.83	2.77	2.81
03/22/2018	2.81	2.84	2.79	2.81
03/23/2018	2.8	2.86	2.8	2.86
03/26/2018	2.83	2.86	2.78	2.79
03/27/2018	2.82	2.84	2.79	2.84
03/28/2018	2.84	2.96	2.84	2.96
03/29/2018	2.97	2.99	2.94	2.97
04/03/2018	2.97	3.01	2.95	2.99
04/04/2018	3.01	3.02	2.99	3
04/05/2018	3.02	3.03	2.98	2.98
04/06/2018	3	3.03	3	3.02
04/09/2018	3.02	3.05	3	3.03
04/10/2018	3.05	3.06	3.02	3.04
04/11/2018	3.04	3.04	3	3.02
04/12/2018	3.02	3.03	2.95	2.99
04/13/2018	2.99	3.02	2.98	2.99
04/16/2018	3	3.01	2.98	3
04/17/2018	3.01	3.05	2.99	3.04
04/18/2018	3.06	3.06	3.01	3.02
04/19/2018	3.03	3.05	3.01	3.02
04/20/2018	3.03	3.04	3	3
04/23/2018	3.01	3.03	2.99	3.02
04/24/2018	3	3.06	3	3.06
04/25/2018	3.05	3.07	3.02	3.04
04/26/2018	3.06	3.08	3.05	3.07
04/27/2018	3.07	3.09	3.06	3.08
04/30/2018	3.08	3.09	3.05	3.07
05/02/2018	3.07	3.08	3.05	3.06
05/03/2018	3.06	3.07	3.04	3.06
05/04/2018	3.07	3.09	3.06	3.07
05/07/2018	3.08	3.11	3.08	3.1
05/08/2018	3.09	3.1	3	3.06
05/09/2018	3.06	3.08	3.04	3.05
05/10/2018	3.07	3.07	2.96	2.98
05/11/2018	3.01	3.02	2.95	2.98
05/14/2018	3	3.01	2.97	3.01
05/15/2018	3.01	3.02	2.95	2.98
05/16/2018	2.98	2.98	2.82	2.84
05/17/2018	2.85	2.86	2.79	2.84
05/18/2018	2.88	2.88	2.79	2.79
05/21/2018	2.82	2.85	2.79	2.79
05/22/2018	2.8	2.87	2.8	2.87
05/23/2018	2.88	2.88	2.8	2.84
05/24/2018	2.85	2.89	2.82	2.84
05/25/2018	2.87	2.88	2.74	2.75
05/28/2018	2.76	2.8	2.7	2.71
05/29/2018	2.72	2.72	2.6	2.61
05/30/2018	2.64	2.67	2.61	2.63
05/31/2018	2.65	2.69	2.63	2.65
06/01/2018	2.7	2.71	2.61	2.64
06/04/2018	2.67	2.75	2.66	2.7
06/05/2018	2.74	2.76	2.68	2.72
06/06/2018	2.74	2.75	2.69	2.73
06/07/2018	2.75	2.77	2.64	2.65
06/08/2018	2.65	2.65	2.57	2.61
06/11/2018	2.6	2.71	2.6	2.7
06/12/2018	2.71	2.74	2.67	2.71
06/13/2018	2.7	2.77	2.67	2.71
06/14/2018	2.7	2.74	2.66	2.73
06/15/2018	2.75	2.76	2.69	2.7
06/18/2018	2.64	2.66	2.61	2.62
06/19/2018	2.61	2.69	2.59	2.66
06/20/2018	2.68	2.71	2.62	2.68
06/21/2018	2.68	2.71	2.63	2.63
06/22/2018	2.64	2.65	2.61	2.62
06/25/2018	2.62	2.66	2.6	2.64
06/26/2018	2.63	2.68	2.63	2.68
06/27/2018	2.69	2.71	2.64	2.66
06/28/2018	2.65	2.72	2.65	2.7
06/29/2018	2.7	2.71	2.67	2.67
07/02/2018	2.63	2.69	2.63	2.67
07/03/2018	2.68	2.73	2.68	2.72
07/04/2018	2.71	2.78	2.71	2.76
07/05/2018	2.76	2.8	2.75	2.78
07/06/2018	2.79	2.81	2.78	2.79
07/09/2018	2.79	2.79	2.74	2.77
07/10/2018	2.78	2.79	2.75	2.76
07/11/2018	2.76	2.76	2.72	2.72
07/12/2018	2.72	2.77	2.72	2.77
07/13/2018	2.77	2.8	2.76	2.76
07/16/2018	2.75	2.8	2.74	2.76
07/17/2018	2.76	2.81	2.76	2.8
07/18/2018	2.78	2.82	2.78	2.81
07/19/2018	2.78	2.81	2.75	2.78
07/20/2018	2.77	2.8	2.74	2.78
07/23/2018	2.8	2.8	2.75	2.76
07/24/2018	2.75	2.75	2.68	2.72
07/25/2018	2.72	2.75	2.69	2.7
07/26/2018	2.7	2.87	2.7	2.85
07/27/2018	2.83	2.86	2.8	2.8
07/30/2018	2.8	2.85	2.76	2.8
07/31/2018	2.81	2.89	2.81	2.84
08/01/2018	2.86	2.86	2.79	2.82
08/02/2018	2.81	2.85	2.78	2.8
08/03/2018	2.79	2.82	2.78	2.78
08/06/2018	2.77	2.82	2.77	2.8
08/07/2018	2.81	2.88	2.79	2.86
08/08/2018	2.84	2.89	2.84	2.86
08/09/2018	2.84	2.87	2.81	2.82
08/10/2018	2.82	2.82	2.77	2.79
08/13/2018	2.78	2.79	2.74	2.78
08/14/2018	2.8	2.8	2.77	2.78
08/16/2018	2.74	2.79	2.74	2.75
08/17/2018	2.75	2.77	2.72	2.75
08/20/2018	2.76	2.76	2.71	2.74
08/21/2018	2.72	2.84	2.72	2.8
08/22/2018	2.81	2.82	2.79	2.8
08/23/2018	2.82	2.84	2.78	2.79
08/24/2018	2.8	2.81	2.76	2.78
08/27/2018	2.77	2.78	2.75	2.76
08/28/2018	2.76	2.81	2.67	2.71
08/29/2018	2.7	2.72	2.62	2.71
08/30/2018	2.73	2.73	2.68	2.7
08/31/2018	2.7	2.73	2.68	2.7
09/03/2018	2.7	2.73	2.7	2.72
09/04/2018	2.74	2.78	2.74	2.74
09/05/2018	2.76	2.78	2.74	2.75
09/06/2018	2.76	2.77	2.75	2.76
09/07/2018	2.78	2.8	2.73	2.78
09/10/2018	2.78	2.84	2.78	2.83
09/11/2018	2.84	2.86	2.83	2.85
09/12/2018	2.85	2.86	2.82	2.84
09/13/2018	2.84	2.86	2.83	2.84
09/14/2018	2.85	2.85	2.82	2.84
09/17/2018	2.86	2.87	2.83	2.85
09/18/2018	2.85	2.87	2.84	2.86
09/19/2018	2.85	2.87	2.8	2.81
09/20/2018	2.81	2.82	2.78	2.79
09/21/2018	2.8	2.8	2.73	2.76
09/24/2018	2.77	2.77	2.73	2.74
09/25/2018	2.75	2.75	2.72	2.74
09/26/2018	2.74	2.75	2.73	2.73
09/27/2018	2.75	2.75	2.71	2.72
09/28/2018	2.71	2.73	2.65	2.68
10/01/2018	2.67	2.72	2.67	2.68
10/02/2018	2.69	2.69	2.64	2.67
10/03/2018	2.68	2.71	2.67	2.7
10/04/2018	2.7	2.7	2.64	2.65
10/05/2018	2.64	2.65	2.58	2.6
10/08/2018	2.6	2.6	2.53	2.53
10/09/2018	2.53	2.56	2.51	2.56
10/10/2018	2.57	2.58	2.5	2.5
10/11/2018	2.49	2.54	2.47	2.5
10/12/2018	2.53	2.53	2.45	2.46
10/15/2018	2.45	2.45	2.38	2.41
10/16/2018	2.46	2.57	2.45	2.47
10/17/2018	2.5	2.51	2.41	2.42
10/18/2018	2.41	2.48	2.41	2.45
10/19/2018	2.46	2.47	2.39	2.46
10/22/2018	2.47	2.48	2.41	2.42
10/23/2018	2.4	2.44	2.38	2.42
10/24/2018	2.43	2.47	2.39	2.4
10/25/2018	2.39	2.5	2.39	2.49
10/26/2018	2.49	2.49	2.42	2.45
10/29/2018	2.48	2.48	2.43	2.44
10/30/2018	2.43	2.47	2.43	2.43
10/31/2018	2.46	2.46	2.42	2.44
11/01/2018	2.44	2.46	2.43	2.44
11/02/2018	2.47	2.48	2.44	2.46
11/05/2018	2.48	2.48	2.43	2.43
11/06/2018	2.44	2.49	2.43	2.48
11/07/2018	2.5	2.55	2.49	2.54
11/08/2018	2.55	2.56	2.48	2.48
11/09/2018	2.48	2.59	2.47	2.56
11/12/2018	2.57	2.57	2.5	2.54
11/13/2018	2.56	2.57	2.52	2.55
11/14/2018	2.56	2.56	2.48	2.51
11/15/2018	2.52	2.53	2.48	2.49
11/16/2018	2.47	2.51	2.47	2.49
11/19/2018	2.5	2.53	2.48	2.48
11/20/2018	2.48	2.53	2.46	2.47
11/21/2018	2.5	2.51	2.45	2.46
11/22/2018	2.45	2.47	2.43	2.44
11/23/2018	2.45	2.49	2.44	2.46
11/26/2018	2.47	2.53	2.47	2.49
11/27/2018	2.5	2.57	2.49	2.49
11/28/2018	2.49	2.52	2.47	2.47
11/29/2018	2.49	2.5	2.4	2.41
11/30/2018	2.41	2.43	2.39	2.43
12/03/2018	2.42	2.5	2.42	2.49
12/04/2018	2.5	2.51	2.46	2.5
12/05/2018	2.49	2.5	2.46	2.47
12/06/2018	2.46	2.46	2.41	2.42
12/07/2018	2.41	2.45	2.41	2.44
12/10/2018	2.43	2.46	2.4	2.41
12/11/2018	2.42	2.53	2.41	2.52
12/12/2018	2.53	2.61	2.52	2.57
12/13/2018	2.6	2.68	2.56	2.67
12/14/2018	2.66	2.7	2.65	2.7
12/17/2018	2.7	2.7	2.62	2.63
12/18/2018	2.63	2.71	2.62	2.67
12/19/2018	2.67	2.72	2.67	2.71
12/20/2018	2.69	2.71	2.67	2.7
12/21/2018	2.7	2.77	2.68	2.77
12/27/2018	2.79	2.79	2.66	2.69
12/28/2018	2.7	2.71	2.66	2.66

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High