Hera S.p.A. (BIT:HER)
Italy
· Delayed Price · Currency is EUR 3.742
-0.016 (-0.43%)
Sep 29, 2025, 11:45 AM CET
Hera S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 2,698,404 |
| Sep 25, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.53% | 3,036,965 |
| Sep 24, 2025 | 3.72 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 2,436,609 |
| Sep 23, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 1,543,683 |
| Sep 22, 2025 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | - | 1,237,507 |
| Sep 19, 2025 | 3.69 | 3.73 | 3.69 | 3.70 | 3.70 | 0.27% | 10,526,254 |
| Sep 18, 2025 | 3.68 | 3.70 | 3.67 | 3.69 | 3.69 | 0.27% | 2,772,408 |
| Sep 17, 2025 | 3.67 | 3.69 | 3.66 | 3.68 | 3.68 | -0.27% | 2,091,179 |
| Sep 16, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.54% | 2,220,876 |
| Sep 15, 2025 | 3.73 | 3.74 | 3.70 | 3.71 | 3.71 | - | 1,460,343 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 0.82% | 1,999,118 |
| Sep 11, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | - | 2,153,062 |
| Sep 10, 2025 | 3.67 | 3.70 | 3.66 | 3.68 | 3.68 | - | 1,310,804 |
| Sep 9, 2025 | 3.65 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 1,316,088 |
| Sep 8, 2025 | 3.68 | 3.69 | 3.64 | 3.65 | 3.65 | -0.82% | 2,135,295 |
| Sep 5, 2025 | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | 0.27% | 2,259,301 |
| Sep 4, 2025 | 3.63 | 3.69 | 3.63 | 3.67 | 3.67 | 1.10% | 1,970,796 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 4,163,455 |
| Sep 2, 2025 | 3.67 | 3.67 | 3.61 | 3.62 | 3.62 | -1.36% | 1,791,382 |
| Sep 1, 2025 | 3.68 | 3.68 | 3.66 | 3.67 | 3.67 | - | 1,696,457 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 1,706,531 |
| Aug 28, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 2,007,619 |
| Aug 27, 2025 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 1,313,149 |
| Aug 26, 2025 | 3.71 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 3,558,256 |
| Aug 25, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | -0.53% | 2,272,331 |
| Aug 22, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 0.27% | 1,941,546 |
| Aug 21, 2025 | 3.71 | 3.73 | 3.69 | 3.73 | 3.73 | 0.54% | 2,367,071 |
| Aug 20, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 2,769,798 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.68 | -0.27% | 2,044,587 |
| Aug 18, 2025 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.27% | 2,441,490 |
| Aug 14, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 1.37% | 2,015,038 |
| Aug 13, 2025 | 3.68 | 3.71 | 3.65 | 3.65 | 3.65 | -0.54% | 2,208,451 |
| Aug 12, 2025 | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.27% | 2,362,892 |
| Aug 11, 2025 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 2,178,545 |
| Aug 8, 2025 | 3.75 | 3.78 | 3.69 | 3.69 | 3.69 | -1.34% | 2,521,510 |
| Aug 7, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | -0.80% | 2,133,653 |
| Aug 6, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | -0.26% | 2,682,528 |
| Aug 5, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 2,103,595 |
| Aug 4, 2025 | 3.76 | 3.81 | 3.75 | 3.76 | 3.76 | -0.27% | 4,056,032 |
| Aug 1, 2025 | 3.75 | 3.77 | 3.71 | 3.77 | 3.77 | 0.53% | 3,597,325 |
| Jul 31, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | 3.75 | -0.79% | 4,003,037 |
| Jul 30, 2025 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -2.83% | 5,799,181 |
| Jul 29, 2025 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 0.26% | 2,662,082 |
| Jul 28, 2025 | 3.91 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 2,175,499 |
| Jul 25, 2025 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.26% | 3,087,340 |
| Jul 24, 2025 | 3.90 | 3.92 | 3.88 | 3.89 | 3.89 | - | 2,387,057 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | -2.02% | 3,321,345 |
| Jul 22, 2025 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | 0.51% | 2,049,243 |
| Jul 21, 2025 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.77% | 1,581,509 |
| Jul 18, 2025 | 3.94 | 3.96 | 3.91 | 3.92 | 3.92 | -0.25% | 2,337,037 |