Hera S.p.A. (HER.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:10PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.2540 | 3.3400 | 3.2440 | 3.3300 | 3.3300 | 1,944,346 |
| 22 Apr 2024 | 3.2420 | 3.2620 | 3.2200 | 3.2620 | 3.2620 | 2,238,462 |
| 19 Apr 2024 | 3.2060 | 3.2240 | 3.1560 | 3.2140 | 3.2140 | 3,091,435 |
| 18 Apr 2024 | 3.1700 | 3.2000 | 3.1440 | 3.2000 | 3.2000 | 3,312,388 |
| 17 Apr 2024 | 3.1140 | 3.1840 | 3.1140 | 3.1320 | 3.1320 | 3,125,388 |
| 16 Apr 2024 | 3.1180 | 3.1540 | 3.1040 | 3.1200 | 3.1200 | 2,544,515 |
| 15 Apr 2024 | 3.1700 | 3.2000 | 3.1420 | 3.1640 | 3.1640 | 2,146,255 |
| 12 Apr 2024 | 3.1780 | 3.2100 | 3.1660 | 3.1660 | 3.1660 | 3,013,930 |
| 11 Apr 2024 | 3.1380 | 3.1520 | 3.0960 | 3.1440 | 3.1440 | 2,694,914 |
| 10 Apr 2024 | 3.1480 | 3.1920 | 3.1040 | 3.1340 | 3.1340 | 2,813,039 |
| 09 Apr 2024 | 3.1280 | 3.1340 | 3.1040 | 3.1340 | 3.1340 | 1,540,088 |
| 08 Apr 2024 | 3.1220 | 3.1520 | 3.1200 | 3.1460 | 3.1460 | 1,232,705 |
| 05 Apr 2024 | 3.1780 | 3.1940 | 3.1180 | 3.1200 | 3.1200 | 2,686,666 |
| 04 Apr 2024 | 3.1660 | 3.2080 | 3.1640 | 3.1780 | 3.1780 | 2,439,022 |
| 03 Apr 2024 | 3.2200 | 3.2380 | 3.1420 | 3.1620 | 3.1620 | 4,389,772 |
| 02 Apr 2024 | 3.2520 | 3.2700 | 3.2180 | 3.2180 | 3.2180 | 2,855,456 |
| 28 Mar 2024 | 3.2900 | 3.3080 | 3.2480 | 3.2660 | 3.2660 | 2,846,861 |
| 27 Mar 2024 | 3.2920 | 3.3160 | 3.2560 | 3.2880 | 3.2880 | 2,135,688 |
| 26 Mar 2024 | 3.3200 | 3.3720 | 3.2480 | 3.2720 | 3.2720 | 3,365,023 |
| 25 Mar 2024 | 3.2920 | 3.3280 | 3.2780 | 3.3200 | 3.3200 | 1,888,560 |
| 22 Mar 2024 | 3.2820 | 3.3100 | 3.2480 | 3.2900 | 3.2900 | 1,756,982 |
| 21 Mar 2024 | 3.3240 | 3.3240 | 3.2480 | 3.2520 | 3.2520 | 1,497,630 |
| 20 Mar 2024 | 3.2940 | 3.3000 | 3.2640 | 3.2800 | 3.2800 | 1,752,130 |
| 19 Mar 2024 | 3.3060 | 3.3060 | 3.2460 | 3.2880 | 3.2880 | 2,968,625 |
| 18 Mar 2024 | 3.3600 | 3.3780 | 3.3100 | 3.3100 | 3.3100 | 1,944,723 |
| 15 Mar 2024 | 3.3520 | 3.3840 | 3.3520 | 3.3740 | 3.3740 | 4,751,036 |
| 14 Mar 2024 | 3.3300 | 3.3780 | 3.3300 | 3.3480 | 3.3480 | 1,982,381 |
| 13 Mar 2024 | 3.3500 | 3.3900 | 3.3300 | 3.3340 | 3.3340 | 3,350,436 |
| 12 Mar 2024 | 3.3400 | 3.3520 | 3.3000 | 3.3380 | 3.3380 | 3,121,069 |
| 11 Mar 2024 | 3.3420 | 3.3540 | 3.3000 | 3.3340 | 3.3340 | 1,704,452 |
| 08 Mar 2024 | 3.3080 | 3.3640 | 3.2860 | 3.3460 | 3.3460 | 1,729,131 |
| 07 Mar 2024 | 3.2860 | 3.3380 | 3.2680 | 3.3140 | 3.3140 | 2,062,843 |
| 06 Mar 2024 | 3.2800 | 3.3300 | 3.2620 | 3.2920 | 3.2920 | 3,595,429 |
| 05 Mar 2024 | 3.2200 | 3.2840 | 3.1820 | 3.2800 | 3.2800 | 2,616,095 |
| 04 Mar 2024 | 3.2440 | 3.2480 | 3.1720 | 3.1940 | 3.1940 | 2,296,020 |
| 01 Mar 2024 | 3.2300 | 3.2600 | 3.1940 | 3.2220 | 3.2220 | 2,593,579 |
| 29 Feb 2024 | 3.1920 | 3.2260 | 3.1760 | 3.1960 | 3.1960 | 2,097,996 |
| 28 Feb 2024 | 3.2100 | 3.2160 | 3.1640 | 3.1900 | 3.1900 | 1,078,585 |
| 27 Feb 2024 | 3.1720 | 3.2040 | 3.1540 | 3.2020 | 3.2020 | 2,509,931 |
| 26 Feb 2024 | 3.2280 | 3.2380 | 3.1740 | 3.1740 | 3.1740 | 1,919,777 |
| 23 Feb 2024 | 3.2180 | 3.2440 | 3.2020 | 3.2340 | 3.2340 | 1,582,318 |
| 22 Feb 2024 | 3.2560 | 3.2560 | 3.1960 | 3.2320 | 3.2320 | 2,288,554 |
| 21 Feb 2024 | 3.2140 | 3.2540 | 3.1860 | 3.2400 | 3.2400 | 1,913,824 |
| 20 Feb 2024 | 3.1580 | 3.2280 | 3.1480 | 3.2240 | 3.2240 | 1,826,209 |
| 19 Feb 2024 | 3.1600 | 3.1700 | 3.1240 | 3.1700 | 3.1700 | 1,823,358 |
| 16 Feb 2024 | 3.1860 | 3.1920 | 3.1320 | 3.1380 | 3.1380 | 2,491,304 |
| 15 Feb 2024 | 3.1500 | 3.1820 | 3.1240 | 3.1660 | 3.1660 | 1,732,188 |
| 14 Feb 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.1400 | 1,817,903 |
| 13 Feb 2024 | 3.0980 | 3.1700 | 3.0820 | 3.1340 | 3.1340 | 3,603,609 |
| 12 Feb 2024 | 3.0820 | 3.1080 | 3.0620 | 3.0980 | 3.0980 | 2,277,076 |
| 09 Feb 2024 | 3.1280 | 3.1320 | 3.0180 | 3.0560 | 3.0560 | 3,976,769 |
| 08 Feb 2024 | 3.1580 | 3.1820 | 3.1140 | 3.1320 | 3.1320 | 2,581,576 |
| 07 Feb 2024 | 3.1540 | 3.1660 | 3.1300 | 3.1580 | 3.1580 | 2,959,630 |
| 06 Feb 2024 | 3.1340 | 3.1520 | 3.0880 | 3.1380 | 3.1380 | 2,507,174 |
| 05 Feb 2024 | 3.1440 | 3.1700 | 3.0960 | 3.1100 | 3.1100 | 2,027,401 |
| 02 Feb 2024 | 3.2080 | 3.2240 | 3.1520 | 3.1540 | 3.1540 | 1,831,972 |
| 01 Feb 2024 | 3.2220 | 3.2480 | 3.1520 | 3.1660 | 3.1660 | 5,049,906 |
| 31 Jan 2024 | 3.2260 | 3.3060 | 3.2060 | 3.2700 | 3.2700 | 8,185,258 |
| 30 Jan 2024 | 3.2500 | 3.2680 | 3.1820 | 3.2120 | 3.2120 | 3,898,703 |
| 29 Jan 2024 | 3.2360 | 3.2380 | 3.1660 | 3.2240 | 3.2240 | 3,190,000 |
| 26 Jan 2024 | 3.1220 | 3.2360 | 3.1120 | 3.2360 | 3.2360 | 5,850,277 |
| 25 Jan 2024 | 2.9900 | 3.1080 | 2.9720 | 3.1000 | 3.1000 | 6,321,522 |
| 24 Jan 2024 | 2.9160 | 2.9820 | 2.8920 | 2.9620 | 2.9620 | 3,772,449 |
| 23 Jan 2024 | 2.9540 | 2.9580 | 2.8720 | 2.8720 | 2.8720 | 4,361,750 |
| 22 Jan 2024 | 2.9840 | 2.9920 | 2.9520 | 2.9560 | 2.9560 | 1,573,540 |
| 19 Jan 2024 | 2.9800 | 2.9900 | 2.9640 | 2.9760 | 2.9760 | 1,441,792 |
| 18 Jan 2024 | 2.9760 | 2.9860 | 2.9460 | 2.9700 | 2.9700 | 1,295,519 |
| 17 Jan 2024 | 3.0000 | 3.0020 | 2.9320 | 2.9700 | 2.9700 | 2,143,361 |
| 16 Jan 2024 | 3.0120 | 3.0320 | 3.0020 | 3.0260 | 3.0260 | 1,553,325 |
| 15 Jan 2024 | 3.0240 | 3.0460 | 3.0180 | 3.0300 | 3.0300 | 1,058,553 |
| 12 Jan 2024 | 2.9920 | 3.0580 | 2.9840 | 3.0400 | 3.0400 | 2,167,762 |
| 11 Jan 2024 | 3.0520 | 3.0600 | 2.9540 | 2.9660 | 2.9660 | 1,643,416 |
| 10 Jan 2024 | 3.0140 | 3.0400 | 2.9880 | 3.0400 | 3.0400 | 2,433,434 |
| 09 Jan 2024 | 2.9840 | 3.0060 | 2.9780 | 3.0060 | 3.0060 | 1,425,797 |
| 08 Jan 2024 | 2.9620 | 2.9860 | 2.9420 | 2.9840 | 2.9840 | 1,238,879 |
| 05 Jan 2024 | 2.9480 | 2.9680 | 2.9320 | 2.9680 | 2.9680 | 1,254,148 |
| 04 Jan 2024 | 2.9020 | 2.9680 | 2.8940 | 2.9620 | 2.9620 | 1,379,372 |
| 03 Jan 2024 | 2.9780 | 2.9780 | 2.8920 | 2.9060 | 2.9060 | 1,992,776 |
| 02 Jan 2024 | 2.9960 | 3.0220 | 2.9360 | 2.9600 | 2.9600 | 1,751,633 |
| 29 Dec 2023 | 2.9780 | 2.9880 | 2.9600 | 2.9720 | 2.9720 | 781,030 |
| 28 Dec 2023 | 2.9860 | 2.9980 | 2.9480 | 2.9640 | 2.9640 | 1,520,382 |
| 27 Dec 2023 | 3.0120 | 3.0300 | 2.9800 | 2.9820 | 2.9820 | 1,255,550 |
| 22 Dec 2023 | 2.9800 | 3.0100 | 2.9800 | 3.0100 | 3.0100 | 1,166,576 |
| 21 Dec 2023 | 3.0140 | 3.0140 | 2.9920 | 2.9940 | 2.9940 | 1,255,528 |
| 20 Dec 2023 | 3.0300 | 3.0320 | 2.9820 | 3.0140 | 3.0140 | 1,664,333 |
| 19 Dec 2023 | 2.9800 | 3.0340 | 2.9800 | 3.0240 | 3.0240 | 1,814,089 |
| 18 Dec 2023 | 3.0100 | 3.0240 | 2.9740 | 2.9800 | 2.9800 | 1,763,155 |
| 15 Dec 2023 | 3.0240 | 3.0340 | 2.9820 | 3.0180 | 3.0180 | 6,422,161 |
| 14 Dec 2023 | 2.9800 | 3.0360 | 2.9700 | 3.0300 | 3.0300 | 4,126,104 |
| 13 Dec 2023 | 2.9160 | 2.9720 | 2.9140 | 2.9580 | 2.9580 | 2,253,843 |
| 12 Dec 2023 | 2.9360 | 2.9560 | 2.9060 | 2.9160 | 2.9160 | 1,896,272 |
| 11 Dec 2023 | 2.9700 | 2.9740 | 2.9340 | 2.9340 | 2.9340 | 1,584,285 |
| 08 Dec 2023 | 2.9200 | 2.9680 | 2.9040 | 2.9680 | 2.9680 | 3,077,744 |
| 07 Dec 2023 | 2.9100 | 2.9240 | 2.8920 | 2.9100 | 2.9100 | 1,476,417 |
| 06 Dec 2023 | 2.9200 | 2.9200 | 2.8760 | 2.9040 | 2.9040 | 1,534,812 |
| 05 Dec 2023 | 2.8960 | 2.9340 | 2.8920 | 2.9020 | 2.9020 | 1,334,767 |
| 04 Dec 2023 | 2.9000 | 2.9100 | 2.8840 | 2.8840 | 2.8840 | 1,101,050 |
| 01 Dec 2023 | 2.9040 | 2.9120 | 2.8720 | 2.9080 | 2.9080 | 1,351,792 |
| 30 Nov 2023 | 2.9280 | 2.9280 | 2.8600 | 2.9000 | 2.9000 | 2,484,563 |
| 29 Nov 2023 | 2.9080 | 2.9360 | 2.9020 | 2.9060 | 2.9060 | 1,481,318 |
| *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.