The Hershey Company (VIE:HSY)
Austria
· Delayed Price · Currency is EUR 160.70
-1.96 (-1.20%)
At close: Sep 25, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 158.78 | 159.46 | 158.60 | 159.46 | 159.46 | -0.77% | - |
| Sep 25, 2025 | 162.44 | 164.04 | 160.70 | 160.70 | 160.70 | -1.20% | - |
| Sep 24, 2025 | 161.88 | 163.02 | 161.88 | 162.66 | 162.66 | 0.02% | - |
| Sep 23, 2025 | 163.10 | 163.10 | 162.62 | 162.62 | 162.62 | -0.93% | - |
| Sep 22, 2025 | 161.14 | 164.14 | 160.66 | 164.14 | 164.14 | 1.37% | - |
| Sep 19, 2025 | 160.58 | 161.92 | 160.58 | 161.92 | 161.92 | 0.91% | - |
| Sep 18, 2025 | 162.50 | 162.58 | 160.46 | 160.46 | 160.46 | -1.81% | - |
| Sep 17, 2025 | 163.06 | 163.68 | 163.06 | 163.42 | 163.42 | 1.57% | - |
| Sep 16, 2025 | 158.54 | 162.44 | 158.54 | 160.90 | 160.90 | 1.91% | - |
| Sep 15, 2025 | 157.96 | 159.30 | 157.62 | 157.88 | 157.88 | 0.47% | - |
| Sep 12, 2025 | 157.90 | 158.08 | 157.14 | 157.14 | 157.14 | -0.96% | - |
| Sep 11, 2025 | 158.88 | 159.08 | 158.66 | 158.66 | 158.66 | 1.59% | - |
| Sep 10, 2025 | 160.28 | 160.30 | 156.18 | 156.18 | 156.18 | -2.50% | - |
| Sep 9, 2025 | 159.48 | 160.18 | 158.72 | 160.18 | 160.18 | 0.30% | - |
| Sep 8, 2025 | 158.50 | 159.70 | 157.42 | 159.70 | 159.70 | -1.33% | - |
| Sep 5, 2025 | 158.86 | 161.86 | 158.32 | 161.86 | 161.86 | 2.04% | - |
| Sep 4, 2025 | 156.34 | 159.04 | 156.34 | 158.62 | 158.62 | 0.44% | - |
| Sep 3, 2025 | 159.60 | 159.60 | 157.92 | 157.92 | 157.92 | -0.43% | - |
| Sep 2, 2025 | 156.52 | 158.60 | 156.46 | 158.60 | 158.60 | 1.20% | - |
| Sep 1, 2025 | 156.72 | 156.80 | 156.56 | 156.72 | 156.72 | 0.71% | - |
| Aug 29, 2025 | 154.06 | 155.62 | 153.66 | 155.62 | 155.62 | 1.79% | - |
| Aug 28, 2025 | 156.20 | 156.36 | 152.88 | 152.88 | 152.88 | -2.23% | - |
| Aug 27, 2025 | 157.72 | 158.36 | 156.36 | 156.36 | 156.36 | -0.11% | - |
| Aug 26, 2025 | 155.26 | 156.54 | 154.82 | 156.54 | 156.54 | 1.64% | - |
| Aug 25, 2025 | 154.78 | 154.84 | 154.02 | 154.02 | 154.02 | 0.04% | - |
| Aug 22, 2025 | 154.64 | 155.36 | 153.96 | 153.96 | 153.96 | -0.18% | - |
| Aug 21, 2025 | 156.22 | 156.22 | 154.24 | 154.24 | 154.24 | -1.51% | - |
| Aug 20, 2025 | 155.34 | 156.60 | 154.94 | 156.60 | 156.60 | 1.60% | - |
| Aug 19, 2025 | 152.16 | 154.14 | 152.16 | 154.14 | 154.14 | 0.43% | - |
| Aug 18, 2025 | 152.30 | 153.48 | 152.20 | 153.48 | 153.48 | 1.72% | - |
| Aug 15, 2025 | 153.82 | 154.28 | 150.88 | 150.88 | 150.88 | -0.12% | - |
| Aug 13, 2025 | 151.02 | 151.06 | 150.96 | 151.06 | 149.88 | -0.25% | - |
| Aug 12, 2025 | 151.28 | 151.44 | 151.04 | 151.44 | 150.26 | 0.45% | - |
| Aug 11, 2025 | 158.50 | 158.76 | 150.76 | 150.76 | 149.59 | -4.55% | - |
| Aug 8, 2025 | 161.42 | 161.58 | 157.94 | 157.94 | 156.71 | -1.11% | - |
| Aug 7, 2025 | 161.64 | 161.94 | 159.72 | 159.72 | 158.48 | -1.70% | - |
| Aug 6, 2025 | 163.60 | 163.60 | 162.48 | 162.48 | 161.22 | -1.24% | - |
| Aug 5, 2025 | 165.10 | 165.10 | 164.52 | 164.52 | 163.24 | 0.76% | - |
| Aug 4, 2025 | 164.04 | 164.04 | 162.84 | 163.28 | 162.01 | -0.85% | - |
| Aug 1, 2025 | 162.92 | 164.68 | 161.94 | 164.68 | 163.40 | 0.41% | - |
| Jul 31, 2025 | 165.28 | 165.36 | 163.04 | 164.00 | 162.72 | -1.38% | - |
| Jul 30, 2025 | 161.32 | 169.04 | 161.08 | 166.30 | 165.01 | 3.01% | - |
| Jul 29, 2025 | 159.90 | 161.44 | 159.42 | 161.44 | 160.18 | 0.79% | - |
| Jul 28, 2025 | 159.90 | 160.56 | 159.76 | 160.18 | 158.93 | 2.30% | - |
| Jul 25, 2025 | 156.44 | 156.70 | 156.44 | 156.58 | 155.36 | 0.59% | - |
| Jul 24, 2025 | 154.86 | 155.66 | 154.86 | 155.66 | 154.45 | -0.60% | - |
| Jul 23, 2025 | 154.92 | 156.60 | 154.14 | 156.60 | 155.38 | 1.61% | - |
| Jul 22, 2025 | 151.28 | 154.12 | 150.76 | 154.12 | 152.92 | 1.05% | - |
| Jul 21, 2025 | 147.22 | 152.52 | 147.22 | 152.52 | 151.33 | 3.57% | 24 |
| Jul 18, 2025 | 147.64 | 147.64 | 146.84 | 147.26 | 146.11 | -0.22% | - |