Want to see IT:HER full AI Analyst Report?
HERA S.p.A. (HER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.64 | 3.66 | 3.63 | 3.65 | 3.65 | +0.00% | 1,468,413 | 0.43 |
| Oct 29, 2026 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | -0.27% | 2,273,921 | 0.66 |
| Oct 28, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | +0.49% | 2,030,699 | 0.58 |
| Oct 27, 2026 | 3.61 | 3.65 | 3.59 | 3.64 | 3.64 | +0.66% | 1,825,899 | 0.51 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | +1.57% | 2,405,585 | 0.65 |
| Oct 23, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | +0.51% | 3,178,247 | 0.86 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | +0.00% | 6,463,578 | 1.77 |
| Oct 21, 2026 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | +0.34% | 1,123,750 | 0.31 |
| Oct 20, 2026 | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | +1.38% | 2,389,082 | 0.64 |
| Oct 19, 2026 | 3.53 | 3.53 | 3.46 | 3.48 | 3.48 | -1.75% | 2,162,122 | 0.57 |
| Oct 16, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | +0.74% | 2,839,568 | 0.75 |
| Oct 15, 2026 | 3.54 | 3.58 | 3.49 | 3.52 | 3.52 | +0.69% | 4,679,733 | 1.25 |
| Oct 14, 2026 | 3.51 | 3.54 | 3.48 | 3.50 | 3.50 | +0.06% | 6,200,940 | 1.66 |
| Oct 13, 2026 | 3.49 | 3.53 | 3.48 | 3.49 | 3.49 | +0.40% | 2,252,897 | 0.60 |
| Oct 12, 2026 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | +0.81% | 2,008,676 | 0.53 |
| Oct 09, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -0.23% | 1,741,921 | 0.45 |
| Oct 08, 2026 | 3.42 | 3.49 | 3.41 | 3.46 | 3.46 | +0.87% | 2,065,797 | 0.54 |
| Oct 07, 2026 | 3.48 | 3.49 | 3.43 | 3.43 | 3.43 | -1.61% | 3,027,130 | 0.79 |
| Oct 06, 2026 | 3.50 | 3.55 | 3.48 | 3.49 | 3.49 | -0.29% | 2,296,348 | 0.59 |
| Oct 05, 2026 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | -1.08% | 2,016,783 | 0.51 |
| Oct 02, 2026 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | +0.91% | 1,371,654 | 0.34 |
| Oct 01, 2026 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | -1.02% | 2,211,131 | 0.55 |
| Sep 30, 2026 | 3.54 | 3.59 | 3.53 | 3.54 | 3.54 | +0.51% | 2,731,258 | 0.67 |
| Sep 29, 2026 | 3.53 | 3.55 | 3.51 | 3.52 | 3.52 | +0.00% | 1,629,466 | 0.40 |
| Sep 28, 2026 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | -0.96% | 2,465,917 | 0.59 |
| Sep 25, 2026 | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -0.62% | 1,392,135 | 0.33 |
| Sep 24, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.33% | 1,041,279 | 0.25 |
| Sep 23, 2026 | 3.63 | 3.66 | 3.58 | 3.59 | 3.59 | -1.32% | 1,701,544 | 0.40 |
| Sep 22, 2026 | 3.65 | 3.67 | 3.60 | 3.64 | 3.64 | -0.33% | 3,216,071 | 0.76 |
| Sep 21, 2026 | 3.62 | 3.67 | 3.59 | 3.65 | 3.65 | +1.33% | 2,442,298 | 0.57 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | -3.02% | 8,934,260 | 2.14 |
| Sep 17, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | +1.98% | 2,715,451 | 0.64 |
| Sep 16, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | +1.73% | 2,390,492 | 0.55 |
| Sep 15, 2026 | 3.56 | 3.59 | 3.51 | 3.58 | 3.58 | +0.45% | 1,952,231 | 0.44 |
| Sep 14, 2026 | 3.64 | 3.65 | 3.56 | 3.56 | 3.56 | -2.09% | 1,772,729 | 0.40 |
| Sep 11, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | +0.78% | 2,077,532 | 0.46 |
| Sep 10, 2026 | 3.66 | 3.67 | 3.61 | 3.61 | 3.61 | -0.50% | 2,575,827 | 0.57 |
| Sep 09, 2026 | 3.69 | 3.75 | 3.61 | 3.63 | 3.63 | -2.21% | 2,712,538 | 0.59 |
| Sep 08, 2026 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | -0.16% | 1,621,198 | 0.35 |
| Sep 07, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | -0.27% | 1,228,634 | 0.26 |
| Sep 04, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | +1.58% | 2,059,430 | 0.43 |
| Sep 03, 2026 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.38% | 2,476,468 | 0.51 |
| Sep 02, 2026 | 3.75 | 3.78 | 3.67 | 3.68 | 3.68 | -1.71% | 3,878,994 | 0.81 |
| Sep 01, 2026 | 3.81 | 3.83 | 3.73 | 3.75 | 3.75 | -1.73% | 2,058,008 | 0.43 |
| Aug 31, 2026 | 3.81 | 3.83 | 3.81 | 3.81 | 3.81 | +0.16% | 1,896,490 | 0.39 |
| Aug 28, 2026 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | +0.53% | 3,108,807 | 0.65 |
| Aug 27, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | -3.32% | 4,104,359 | 0.86 |
| Aug 26, 2026 | 3.91 | 3.94 | 3.90 | 3.92 | 3.92 | +0.62% | 2,459,395 | 0.51 |
| Aug 25, 2026 | 3.89 | 3.90 | 3.87 | 3.89 | 3.89 | +0.36% | 1,507,132 | 0.31 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | 3.88 | +0.26% | 6,583,583 | 1.38 |