Hera S.p.A. (HE9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.2480 | 3.2600 | 3.2340 | 3.2600 | 3.2600 | 35 |
| 19 Jun 2024 | 3.2480 | 3.2480 | 3.2260 | 3.2260 | 3.2260 | - |
| 18 Jun 2024 | 3.1980 | 3.3380 | 3.1960 | 3.1960 | 3.1960 | 35 |
| 17 Jun 2024 | 3.2280 | 3.2280 | 3.1900 | 3.1900 | 3.1900 | - |
| 14 Jun 2024 | 3.3280 | 3.3280 | 3.2040 | 3.2040 | 3.2040 | - |
| 13 Jun 2024 | 3.3420 | 3.3800 | 3.3420 | 3.3800 | 3.3800 | - |
| 12 Jun 2024 | 3.2560 | 3.3000 | 3.2560 | 3.3000 | 3.3000 | - |
| 11 Jun 2024 | 3.3700 | 3.3760 | 3.2600 | 3.2600 | 3.2600 | - |
| 10 Jun 2024 | 3.3080 | 3.3560 | 3.2980 | 3.3560 | 3.3560 | - |
| 07 Jun 2024 | 3.4040 | 3.4040 | 3.3160 | 3.3160 | 3.3160 | - |
| 06 Jun 2024 | 3.4300 | 3.4300 | 3.3760 | 3.3760 | 3.3760 | - |
| 05 Jun 2024 | 3.4220 | 3.4320 | 3.4180 | 3.4180 | 3.4180 | - |
| 04 Jun 2024 | 3.3520 | 3.3860 | 3.3520 | 3.3860 | 3.3860 | - |
| 03 Jun 2024 | 3.3460 | 3.3480 | 3.3440 | 3.3480 | 3.3480 | - |
| 31 May 2024 | 3.2780 | 3.3000 | 3.2720 | 3.3000 | 3.3000 | - |
| 30 May 2024 | 3.2500 | 3.2860 | 3.2500 | 3.2860 | 3.2860 | - |
| 29 May 2024 | 3.2540 | 3.2640 | 3.2520 | 3.2520 | 3.2520 | - |
| 28 May 2024 | 3.2860 | 3.2860 | 3.2680 | 3.2680 | 3.2680 | - |
| 27 May 2024 | 3.2620 | 3.2760 | 3.2620 | 3.2760 | 3.2760 | - |
| 24 May 2024 | 3.2260 | 3.2740 | 3.2260 | 3.2740 | 3.2740 | - |
| 23 May 2024 | 3.3040 | 3.3040 | 3.2860 | 3.2860 | 3.2860 | - |
| 22 May 2024 | 3.3180 | 3.3180 | 3.3120 | 3.3160 | 3.3160 | - |
| 21 May 2024 | 3.3380 | 3.3380 | 3.2980 | 3.2980 | 3.2980 | - |
| 20 May 2024 | 3.4160 | 3.4160 | 3.3840 | 3.3840 | 3.3840 | - |
| 17 May 2024 | 3.3780 | 3.3860 | 3.3640 | 3.3860 | 3.3860 | - |
| 16 May 2024 | 3.3860 | 3.4080 | 3.3860 | 3.4080 | 3.4080 | - |
| 15 May 2024 | 3.4800 | 3.4800 | 3.4520 | 3.4520 | 3.4520 | - |
| 14 May 2024 | 3.4820 | 3.4880 | 3.4520 | 3.4880 | 3.4880 | - |
| 13 May 2024 | 3.4540 | 3.4600 | 3.4460 | 3.4600 | 3.4600 | - |
| 10 May 2024 | 3.4260 | 3.4420 | 3.4260 | 3.4420 | 3.4420 | - |
| 09 May 2024 | 3.4000 | 3.4080 | 3.4000 | 3.4080 | 3.4080 | - |
| 08 May 2024 | 3.4440 | 3.4440 | 3.3960 | 3.3960 | 3.3960 | - |
| 07 May 2024 | 3.4140 | 3.5500 | 3.4140 | 3.4240 | 3.4240 | 1,000 |
| 06 May 2024 | 3.3660 | 3.3980 | 3.3580 | 3.3980 | 3.3980 | - |
| 03 May 2024 | 3.3700 | 3.3720 | 3.3580 | 3.3720 | 3.3720 | - |
| 02 May 2024 | 3.3780 | 3.4000 | 3.3780 | 3.3860 | 3.3860 | - |
| 30 Apr 2024 | 3.3820 | 3.3940 | 3.3280 | 3.3280 | 3.3280 | 117 |
| 29 Apr 2024 | 3.3260 | 3.3340 | 3.3260 | 3.3340 | 3.3340 | - |
| 26 Apr 2024 | 3.2980 | 3.2980 | 3.2820 | 3.2960 | 3.2960 | - |
| 25 Apr 2024 | 3.3340 | 3.3380 | 3.3340 | 3.3380 | 3.3380 | - |
| 24 Apr 2024 | 3.2580 | 3.2920 | 3.2580 | 3.2920 | 3.2920 | - |
| 23 Apr 2024 | 3.1860 | 3.2740 | 3.1860 | 3.2740 | 3.2740 | - |
| 22 Apr 2024 | 3.1780 | 3.1820 | 3.1740 | 3.1820 | 3.1820 | - |
| 19 Apr 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | - |
| 18 Apr 2024 | 3.1000 | 3.1000 | 3.0940 | 3.1000 | 3.1000 | - |
| 17 Apr 2024 | 3.0720 | 3.1800 | 3.0720 | 3.1100 | 3.1100 | 1,257 |
| 16 Apr 2024 | 3.0700 | 3.1580 | 3.0660 | 3.1580 | 3.1580 | 158 |
| 15 Apr 2024 | 3.1160 | 3.1200 | 3.1020 | 3.1020 | 3.1020 | - |
| 12 Apr 2024 | 3.1180 | 3.1280 | 3.1180 | 3.1280 | 3.1280 | - |
| 11 Apr 2024 | 3.0820 | 3.0820 | 3.0720 | 3.0720 | 3.0720 | - |
| 10 Apr 2024 | 3.1000 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | - |
| 09 Apr 2024 | 3.0520 | 3.0620 | 3.0500 | 3.0620 | 3.0620 | - |
| 08 Apr 2024 | 3.0840 | 3.0840 | 3.0740 | 3.0800 | 3.0800 | - |
| 05 Apr 2024 | 3.1240 | 3.1240 | 3.0840 | 3.0840 | 3.0840 | - |
| 04 Apr 2024 | 3.1160 | 3.1240 | 3.1160 | 3.1220 | 3.1220 | - |
| 03 Apr 2024 | 3.1420 | 3.1420 | 3.0860 | 3.0920 | 3.0920 | - |
| 02 Apr 2024 | 3.1940 | 3.1940 | 3.1720 | 3.1720 | 3.1720 | - |
| 28 Mar 2024 | 3.2120 | 3.2200 | 3.1880 | 3.1880 | 3.1880 | - |
| 27 Mar 2024 | 3.2480 | 3.2480 | 3.2260 | 3.2260 | 3.2260 | - |
| 26 Mar 2024 | 3.3000 | 3.3000 | 3.2520 | 3.2520 | 3.2520 | - |
| 25 Mar 2024 | 3.2620 | 3.2900 | 3.2620 | 3.2900 | 3.2900 | - |
| 22 Mar 2024 | 3.2400 | 3.2680 | 3.2400 | 3.2680 | 3.2680 | - |
| 21 Mar 2024 | 3.2700 | 3.2760 | 3.2480 | 3.2480 | 3.2480 | - |
| 20 Mar 2024 | 3.2600 | 3.2620 | 3.2580 | 3.2620 | 3.2620 | - |
| 19 Mar 2024 | 3.2680 | 3.2680 | 3.2340 | 3.2340 | 3.2340 | - |
| 18 Mar 2024 | 3.3360 | 3.3540 | 3.3180 | 3.3180 | 3.3180 | - |
| 15 Mar 2024 | 3.3400 | 3.3520 | 3.3400 | 3.3520 | 3.3520 | - |
| 14 Mar 2024 | 3.3440 | 3.3440 | 3.3360 | 3.3380 | 3.3380 | - |
| 13 Mar 2024 | 3.3280 | 3.3640 | 3.3220 | 3.3640 | 3.3640 | - |
| 12 Mar 2024 | 3.3000 | 3.3080 | 3.3000 | 3.3080 | 3.3080 | - |
| 11 Mar 2024 | 3.3120 | 3.3120 | 3.3100 | 3.3100 | 3.3100 | - |
| 08 Mar 2024 | 3.2740 | 3.3280 | 3.2740 | 3.3280 | 3.3280 | - |
| 07 Mar 2024 | 3.2660 | 3.3020 | 3.2600 | 3.3020 | 3.3020 | - |
| 06 Mar 2024 | 3.2680 | 3.2880 | 3.2680 | 3.2880 | 3.2880 | - |
| 05 Mar 2024 | 3.1720 | 3.2360 | 3.1640 | 3.2360 | 3.2360 | - |
| 04 Mar 2024 | 3.1960 | 3.1960 | 3.1620 | 3.1620 | 3.1620 | - |
| 01 Mar 2024 | 3.2100 | 3.2120 | 3.1980 | 3.1980 | 3.1980 | - |
| 29 Feb 2024 | 3.1560 | 3.1860 | 3.1560 | 3.1860 | 3.1860 | - |
| 28 Feb 2024 | 3.1780 | 3.1780 | 3.1460 | 3.1460 | 3.1460 | - |
| 27 Feb 2024 | 3.1640 | 3.1640 | 3.1480 | 3.1480 | 3.1480 | - |
| 26 Feb 2024 | 3.1940 | 3.1940 | 3.1840 | 3.1840 | 3.1840 | - |
| 23 Feb 2024 | 3.2000 | 3.2040 | 3.1940 | 3.2040 | 3.2040 | - |
| 22 Feb 2024 | 3.1940 | 3.2220 | 3.1940 | 3.2220 | 3.2220 | - |
| 21 Feb 2024 | 3.1700 | 3.2080 | 3.1700 | 3.2080 | 3.2080 | - |
| 20 Feb 2024 | 3.1400 | 3.1780 | 3.1400 | 3.1780 | 3.1780 | - |
| 19 Feb 2024 | 3.1420 | 3.1420 | 3.1180 | 3.1200 | 3.1200 | - |
| 16 Feb 2024 | 3.1620 | 3.1620 | 3.1240 | 3.1240 | 3.1240 | - |
| 15 Feb 2024 | 3.1340 | 3.1340 | 3.1160 | 3.1340 | 3.1340 | - |
| 14 Feb 2024 | 3.1260 | 3.1320 | 3.1220 | 3.1320 | 3.1320 | - |
| 13 Feb 2024 | 3.0620 | 3.1220 | 3.0620 | 3.1220 | 3.1220 | - |
| 12 Feb 2024 | 3.0480 | 3.0660 | 3.0440 | 3.0660 | 3.0660 | - |
| 09 Feb 2024 | 3.0540 | 3.0600 | 3.0180 | 3.0180 | 3.0180 | - |
| 08 Feb 2024 | 3.1460 | 3.1460 | 3.1160 | 3.1160 | 3.1160 | - |
| 07 Feb 2024 | 3.1140 | 3.1420 | 3.1140 | 3.1420 | 3.1420 | - |
| 06 Feb 2024 | 3.0860 | 3.0980 | 3.0860 | 3.0980 | 3.0980 | - |
| 05 Feb 2024 | 3.1320 | 3.1320 | 3.0980 | 3.0980 | 3.0980 | - |
| 02 Feb 2024 | 3.1540 | 3.1720 | 3.1540 | 3.1600 | 3.1600 | - |
| 01 Feb 2024 | 3.2240 | 3.2240 | 3.1720 | 3.1720 | 3.1720 | - |
| 31 Jan 2024 | 3.1920 | 3.2520 | 3.1920 | 3.2520 | 3.2520 | - |
| 30 Jan 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.