tiprankstipranks
HERA S.p.A. (DE:HE9)
FRANKFURT:HE9
Germany Market
HE9
HERA S.p.A.
RESEARCH TOOLSreports

HERA S.p.A. (HE9) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
3.62
3.62
3.59
3.60
3.60
-0.28%
0
0.00
Sep 09, 2026
3.67
3.67
3.61
3.61
3.61
-0.99%
0
0.00
Sep 08, 2026
3.67
3.67
3.65
3.65
3.65
+0.05%
0
0.00
Sep 07, 2026
3.69
3.73
3.64
3.64
3.64
-0.55%
550
2.23
Sep 04, 2026
3.63
3.66
3.63
3.66
3.66
+0.99%
0
0.00
Sep 03, 2026
3.64
3.64
3.63
3.63
3.63
-0.44%
0
0.00
Sep 02, 2026
3.77
3.77
3.64
3.64
3.64
-1.73%
10
0.04
Sep 01, 2026
3.77
3.77
3.71
3.71
3.71
-1.70%
0
0.00
Aug 31, 2026
3.77
3.77
3.75
3.77
3.77
0.00%
0
0.00
Aug 28, 2026
3.77
3.77
3.75
3.77
3.77
+0.80%
0
0.00
Aug 27, 2026
3.89
3.89
3.74
3.74
3.74
-3.11%
0
0.00
Aug 26, 2026
3.86
3.86
3.86
3.86
3.86
+0.84%
0
0.00
Aug 25, 2026
3.86
3.96
3.83
3.83
3.83
+0.52%
1
<0.01
Aug 24, 2026
3.82
3.82
3.81
3.81
3.81
-0.21%
0
0.00
Aug 21, 2026
3.84
3.84
3.82
3.82
3.82
+0.63%
0
0.00
Aug 20, 2026
3.80
3.80
3.79
3.79
3.79
+0.05%
0
0.00
Aug 19, 2026
3.80
3.80
3.79
3.79
3.79
+1.01%
0
0.00
Aug 18, 2026
3.79
3.79
3.74
3.75
3.75
-0.95%
0
0.00
Aug 17, 2026
3.83
3.83
3.79
3.79
3.79
+0.11%
0
0.00
Aug 14, 2026
3.81
3.81
3.79
3.79
3.79
-0.58%
0
0.00
Aug 13, 2026
3.83
3.83
3.81
3.81
3.81
+0.16%
0
0.00
Aug 12, 2026
3.82
3.83
3.80
3.80
3.80
+0.37%
0
0.00
Aug 11, 2026
3.81
3.81
3.79
3.79
3.79
-0.58%
0
0.00
Aug 10, 2026
3.90
3.90
3.79
3.81
3.81
+0.63%
300
1.06
Aug 07, 2026
3.82
3.82
3.77
3.79
3.79
-0.16%
0
0.00
Aug 06, 2026
3.81
3.81
3.79
3.79
3.79
-0.58%
0
0.00
Aug 05, 2026
3.82
3.85
3.81
3.81
3.81
-0.21%
0
0.00
Aug 04, 2026
3.85
3.85
3.82
3.82
3.82
+1.54%
0
0.00
Aug 03, 2026
3.78
3.78
3.74
3.76
3.76
+0.91%
0
0.00
Jul 31, 2026
3.71
3.73
3.71
3.73
3.73
-1.84%
0
0.00
Jul 30, 2026
3.78
3.80
3.74
3.80
3.80
+0.64%
125
0.29
Jul 29, 2026
3.77
3.78
3.77
3.78
3.78
-1.87%
0
0.00
Jul 28, 2026
3.88
3.88
3.84
3.85
3.85
+0.05%
0
0.00
Jul 27, 2026
3.93
3.93
3.85
3.85
3.85
+0.58%
0
0.00
Jul 24, 2026
3.84
3.84
3.82
3.82
3.82
+0.16%
0
0.00
Jul 23, 2026
3.87
3.88
3.82
3.82
3.82
-1.34%
0
0.00
Jul 22, 2026
3.84
3.87
3.83
3.87
3.87
+1.42%
0
0.00
Jul 21, 2026
3.87
3.87
3.82
3.82
3.82
-0.73%
0
0.00
Jul 20, 2026
3.88
3.88
3.84
3.84
3.84
-1.13%
0
0.00
Jul 17, 2026
3.87
3.89
3.80
3.89
3.89
+1.94%
100
0.18
Jul 16, 2026
3.86
3.86
3.80
3.81
3.81
+0.21%
0
0.00
Jul 15, 2026
3.83
3.83
3.79
3.81
3.81
+0.26%
0
0.00
Jul 14, 2026
3.77
3.80
3.77
3.80
3.80
+0.69%
0
0.00
Jul 13, 2026
3.73
3.77
3.73
3.77
3.77
+1.02%
0
0.00
Jul 10, 2026
3.75
3.76
3.73
3.73
3.73
+0.48%
0
0.00
Jul 09, 2026
3.81
3.81
3.71
3.71
3.71
-1.28%
0
0.00
Jul 08, 2026
3.76
3.76
3.74
3.76
3.76
+0.27%
0
0.00
Jul 07, 2026
3.76
3.87
3.74
3.75
3.75
+1.08%
13,000
37.98
Jul 06, 2026
3.77
3.79
3.71
3.71
3.71
-0.54%
303
0.90
Jul 03, 2026
3.72
3.73
3.69
3.73
3.73
+1.69%
0
0.00
Rows:
50