Hera S.p.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	4.208	4.208	4.164	4.188	4.010	63,840
2026-02-04	4.213	4.272	4.210	4.258	4.077	99,011
2026-02-03	4.174	4.212	4.140	4.165	3.988	214,493
2026-02-02	4.188	4.232	4.168	4.192	4.014	102,606
2026-01-30	4.135	4.188	4.118	4.175	3.998	42,764
2026-01-29	4.088	4.148	4.086	4.126	3.951	95,406
2026-01-28	4.026	4.080	4.026	4.058	3.886	146,876
2026-01-27	4.016	4.042	3.996	4.005	3.835	155,726
2026-01-26	4.056	4.056	4.010	4.053	3.881	58,895
2026-01-23	4.082	4.082	4.025	4.025	3.854	161,150
2026-01-22	4.090	4.152	4.076	4.098	3.924	45,871
2026-01-21	4.197	4.206	4.066	4.105	3.931	233,091
2026-01-20	4.234	4.234	4.178	4.217	4.038	179,669
2026-01-19	4.230	4.262	4.218	4.233	4.053	91,758
2026-01-16	4.185	4.230	4.181	4.181	4.004	60,040
2026-01-15	4.140	4.183	4.140	4.169	3.992	29,422
2026-01-14	4.062	4.146	4.062	4.110	3.936	62,524
2026-01-13	4.128	4.128	4.019	4.019	3.849	34,012
2026-01-12	4.138	4.138	4.086	4.126	3.951	21,996
2026-01-09	4.196	4.196	4.090	4.090	3.917	24,640
2026-01-08	4.156	4.208	4.156	4.204	4.026	24,986
2026-01-07	4.072	4.178	4.072	4.168	3.991	55,881
2026-01-06	4.030	4.079	4.008	4.079	3.906	6,024
2026-01-05	4.036	4.036	3.988	4.032	3.861	25,698
2026-01-02	4.030	4.030	3.926	3.992	3.823	12,968
2025-12-31	4.010	4.010	4.010	4.010	3.840	0
2025-12-30	3.981	4.020	3.914	3.995	3.826	68
2025-12-29	3.973	4.008	3.973	3.973	3.805	1,605
2025-12-24	3.973	3.973	3.973	3.973	3.805	0
2025-12-23	3.993	3.996	3.974	3.996	3.827	7,647
2025-12-22	4.017	4.022	3.946	3.964	3.796	7,803,201
2025-12-19	3.989	4.020	3.980	4.012	3.842	856,362
2025-12-18	3.966	3.988	3.966	3.985	3.816	37,766
2025-12-17	3.978	3.978	3.960	3.967	3.799	102,141
2025-12-16	4.052	4.052	3.966	3.968	3.800	69,214
2025-12-15	4.028	4.060	4.002	4.028	3.857	113,250
2025-12-12	3.966	3.994	3.966	3.971	3.803	32,755
2025-12-11	3.956	3.956	3.938	3.953	3.785	70,944
2025-12-10	3.964	3.964	3.940	3.953	3.785	17,157
2025-12-09	4.014	4.020	3.962	3.962	3.794	166,412
2025-12-08	4.024	4.042	3.996	4.033	3.862	3,408
2025-12-05	4.044	4.048	4.018	4.046	3.874	12,697
2025-12-04	4.061	4.066	4.032	4.061	3.889	40,969
2025-12-03	4.114	4.114	4.032	4.062	3.890	143,687
2025-12-02	4.127	4.150	4.116	4.127	3.952	71,152
2025-12-01	4.125	4.168	4.124	4.137	3.962	116,226
2025-11-28	4.126	4.140	4.102	4.119	3.944	191,532
2025-11-27	4.136	4.136	4.108	4.124	3.949	21,844
2025-11-26	4.077	4.132	4.070	4.121	3.946	74,943
2025-11-25	4.114	4.114	4.038	4.066	3.894	187,824
2025-11-24	4.125	4.152	4.080	4.121	3.946	75,932
2025-11-21	4.198	4.198	4.078	4.108	3.934	312,830
2025-11-20	4.097	4.240	4.090	4.226	4.047	422,292
2025-11-19	4.114	4.140	4.066	4.099	3.925	153,469
2025-11-18	4.068	4.124	4.068	4.123	3.948	174,173
2025-11-17	4.016	4.074	4.016	4.044	3.873	62,536
2025-11-14	4.054	4.062	3.970	4.008	3.838	81,148
2025-11-13	3.968	4.062	3.968	4.053	3.881	100,839
2025-11-12	3.991	4.036	3.880	3.945	3.778	46,694
2025-11-11	4.005	4.024	3.992	4.004	3.834	4,485

← NewerPage 4 of 22 · 1,268 trading daysOlder →

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.