Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.866 | 3.874 | 3.780 | 3.812 | 3.812 | 1,131,972 |
| 2026-07-28 | 3.924 | 3.930 | 3.842 | 3.842 | 3.842 | 55,980 |
| 2026-07-27 | 3.922 | 3.956 | 3.898 | 3.906 | 3.906 | 50,030 |
| 2026-07-24 | 3.895 | 3.924 | 3.852 | 3.893 | 3.893 | 26,184 |
| 2026-07-23 | 3.921 | 3.940 | 3.876 | 3.911 | 3.911 | 60,125 |
| 2026-07-22 | 3.870 | 3.930 | 3.868 | 3.918 | 3.918 | 25,178 |
| 2026-07-21 | 3.906 | 3.906 | 3.846 | 3.868 | 3.868 | 65,963 |
| 2026-07-20 | 3.915 | 3.934 | 3.890 | 3.900 | 3.900 | 147,509 |
| 2026-07-17 | 3.896 | 3.964 | 3.896 | 3.944 | 3.944 | 106,481 |
| 2026-07-16 | 3.880 | 3.960 | 3.846 | 3.870 | 3.870 | 53,768 |
| 2026-07-15 | 3.870 | 3.952 | 3.780 | 3.856 | 3.856 | 66,416 |
| 2026-07-14 | 3.825 | 3.876 | 3.804 | 3.876 | 3.876 | 62,543 |
| 2026-07-13 | 3.802 | 3.882 | 3.730 | 3.832 | 3.832 | 52,815 |
| 2026-07-10 | 3.784 | 3.862 | 3.784 | 3.797 | 3.797 | 51,894 |
| 2026-07-09 | 3.803 | 3.814 | 3.712 | 3.804 | 3.804 | 24,161 |
| 2026-07-08 | 3.815 | 3.838 | 3.772 | 3.832 | 3.832 | 71,493 |
| 2026-07-07 | 3.790 | 3.854 | 3.786 | 3.804 | 3.804 | 186,006 |
| 2026-07-06 | 3.804 | 3.822 | 3.728 | 3.766 | 3.766 | 78,377 |
| 2026-07-03 | 3.734 | 3.800 | 3.734 | 3.775 | 3.775 | 129,317 |
| 2026-07-02 | 3.674 | 3.740 | 3.664 | 3.714 | 3.714 | 142,505 |
| 2026-07-01 | 3.643 | 3.671 | 3.596 | 3.671 | 3.671 | 78,157 |
| 2026-06-30 | 3.657 | 3.668 | 3.630 | 3.652 | 3.652 | 29,117 |
| 2026-06-29 | 3.672 | 3.676 | 3.630 | 3.658 | 3.658 | 33,278 |
| 2026-06-26 | 3.680 | 3.692 | 3.668 | 3.689 | 3.689 | 45,213 |
| 2026-06-25 | 3.656 | 3.698 | 3.656 | 3.693 | 3.693 | 2,389,589 |
| 2026-06-24 | 3.641 | 3.728 | 3.582 | 3.616 | 3.616 | 94,594 |
| 2026-06-23 | 3.638 | 3.710 | 3.572 | 3.656 | 3.656 | 103,943 |
| 2026-06-22 | 3.628 | 3.656 | 3.608 | 3.634 | 3.634 | 102,380 |
| 2026-06-19 | 3.771 | 3.862 | 3.710 | 3.772 | 3.612 | 136,338 |
| 2026-06-18 | 3.782 | 3.782 | 3.738 | 3.782 | 3.622 | 57,754 |
| 2026-06-17 | 3.784 | 3.794 | 3.748 | 3.783 | 3.623 | 353,784 |
| 2026-06-16 | 3.805 | 3.882 | 3.732 | 3.805 | 3.644 | 119,336 |
| 2026-06-15 | 3.808 | 3.820 | 3.776 | 3.808 | 3.647 | 115,474 |
| 2026-06-12 | 3.817 | 3.850 | 3.694 | 3.775 | 3.615 | 121,853 |
| 2026-06-11 | 3.796 | 3.854 | 3.743 | 3.743 | 3.584 | 1,265,296 |
| 2026-06-10 | 3.790 | 3.840 | 3.690 | 3.790 | 3.629 | 58,878 |
| 2026-06-09 | 3.742 | 3.818 | 3.670 | 3.778 | 3.618 | 826,200 |
| 2026-06-08 | 3.834 | 3.844 | 3.756 | 3.796 | 3.635 | 114,402 |
| 2026-06-05 | 3.774 | 3.832 | 3.688 | 3.831 | 3.669 | 41,132 |
| 2026-06-04 | 3.755 | 3.786 | 3.726 | 3.755 | 3.596 | 10,350 |
| 2026-06-03 | 3.774 | 3.822 | 3.680 | 3.751 | 3.592 | 21,061 |
| 2026-06-02 | 3.795 | 3.876 | 3.728 | 3.800 | 3.639 | 189,005 |
| 2026-06-01 | 3.869 | 3.910 | 3.758 | 3.801 | 3.640 | 52,539 |
| 2026-05-29 | 3.860 | 3.864 | 3.794 | 3.863 | 3.699 | 107,106 |
| 2026-05-28 | 3.868 | 3.950 | 3.792 | 3.880 | 3.715 | 48,953 |
| 2026-05-27 | 3.927 | 4.020 | 3.858 | 3.876 | 3.712 | 43,986 |
| 2026-05-26 | 3.920 | 3.952 | 3.920 | 3.920 | 3.754 | 52,244 |
| 2026-05-22 | 3.904 | 3.914 | 3.878 | 3.879 | 3.715 | 41,000 |
| 2026-05-21 | 3.900 | 3.954 | 3.794 | 3.873 | 3.709 | 68,510 |
| 2026-05-20 | 3.830 | 3.884 | 3.822 | 3.874 | 3.710 | 98,838 |
| 2026-05-19 | 3.878 | 3.878 | 3.808 | 3.838 | 3.675 | 13,475 |
| 2026-05-18 | 3.848 | 3.848 | 3.746 | 3.822 | 3.660 | 32,475 |
| 2026-05-15 | 3.850 | 3.850 | 3.786 | 3.811 | 3.649 | 68,361 |
| 2026-05-14 | 3.876 | 3.908 | 3.808 | 3.884 | 3.719 | 92,887 |
| 2026-05-13 | 3.881 | 3.932 | 3.776 | 3.867 | 3.703 | 69,740 |
| 2026-05-12 | 3.922 | 3.952 | 3.802 | 3.864 | 3.700 | 123,409 |
| 2026-05-11 | 3.905 | 3.906 | 3.878 | 3.893 | 3.728 | 80,156 |
| 2026-05-08 | 3.892 | 3.970 | 3.818 | 3.889 | 3.724 | 31,013 |
| 2026-05-07 | 4.000 | 4.000 | 3.894 | 3.903 | 3.737 | 95,255 |
| 2026-05-06 | 3.952 | 4.036 | 3.952 | 4.014 | 3.844 | 42,399 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1600 EUR |
| 2025-06-23 | 0.1500 EUR |
| 2024-06-24 | 0.1400 EUR |
| 2023-06-19 | 0.1250 EUR |
| 2022-06-20 | 0.1200 EUR |
| 2021-07-05 | 0.1100 EUR |
| 2020-07-06 | 0.1000 EUR |
| 2019-06-24 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.