Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 3.978 | 4.020 | 3.964 | 4.020 | 3.850 | 26,425 |
| 2025-11-07 | 3.959 | 3.969 | 3.940 | 3.963 | 3.795 | 4,831 |
| 2025-11-06 | 4.001 | 4.008 | 3.956 | 3.982 | 3.813 | 14,474 |
| 2025-11-05 | 3.952 | 4.002 | 3.952 | 3.967 | 3.799 | 31,186 |
| 2025-11-04 | 3.952 | 3.957 | 3.916 | 3.926 | 3.760 | 48,228 |
| 2025-11-03 | 3.890 | 3.948 | 3.888 | 3.933 | 3.766 | 4,278 |
| 2025-10-31 | 3.961 | 3.962 | 3.888 | 3.920 | 3.754 | 12,827 |
| 2025-10-30 | 3.979 | 3.996 | 3.926 | 3.926 | 3.760 | 64,237 |
| 2025-10-29 | 3.972 | 3.982 | 3.946 | 3.975 | 3.806 | 35,726 |
| 2025-10-28 | 3.983 | 3.983 | 3.944 | 3.983 | 3.814 | 7,984 |
| 2025-10-27 | 3.979 | 3.984 | 3.971 | 3.971 | 3.803 | 868 |
| 2025-10-24 | 3.991 | 3.994 | 3.938 | 3.951 | 3.783 | 16,130 |
| 2025-10-23 | 3.967 | 3.979 | 3.964 | 3.967 | 3.799 | 430 |
| 2025-10-22 | 3.962 | 3.992 | 3.950 | 3.981 | 3.812 | 6,148 |
| 2025-10-21 | 3.943 | 3.956 | 3.942 | 3.945 | 3.778 | 4,713 |
| 2025-10-20 | 3.895 | 3.954 | 3.884 | 3.928 | 3.761 | 3,664 |
| 2025-10-17 | 3.910 | 3.911 | 3.872 | 3.911 | 3.745 | 17,411 |
| 2025-10-16 | 3.862 | 3.906 | 3.862 | 3.883 | 3.718 | 309 |
| 2025-10-15 | 3.867 | 3.867 | 3.834 | 3.867 | 3.703 | 1,209 |
| 2025-10-14 | 3.870 | 3.888 | 3.866 | 3.879 | 3.715 | 126 |
| 2025-10-13 | 3.912 | 3.922 | 3.874 | 3.911 | 3.745 | 2,513 |
| 2025-10-10 | 3.898 | 3.928 | 3.898 | 3.910 | 3.744 | 11,776 |
| 2025-10-09 | 3.889 | 3.916 | 3.876 | 3.916 | 3.750 | 11,857 |
| 2025-10-08 | 3.868 | 3.900 | 3.858 | 3.858 | 3.694 | 2,563 |
| 2025-10-07 | 3.885 | 3.901 | 3.862 | 3.901 | 3.736 | 1,615 |
| 2025-10-06 | 3.876 | 3.890 | 3.858 | 3.876 | 3.712 | 1,564 |
| 2025-10-03 | 3.822 | 3.866 | 3.822 | 3.866 | 3.702 | 2,285 |
| 2025-10-02 | 3.828 | 3.830 | 3.796 | 3.796 | 3.635 | 9,255 |
| 2025-10-01 | 3.839 | 3.854 | 3.794 | 3.815 | 3.653 | 16,117 |
| 2025-09-30 | 3.772 | 3.831 | 3.752 | 3.831 | 3.669 | 162,334 |
| 2025-09-29 | 3.764 | 3.782 | 3.749 | 3.764 | 3.604 | 8,928 |
| 2025-09-26 | 3.730 | 3.758 | 3.730 | 3.738 | 3.579 | 62,784 |
| 2025-09-25 | 3.747 | 3.750 | 3.720 | 3.747 | 3.588 | 38,456 |
| 2025-09-24 | 3.729 | 3.756 | 3.708 | 3.729 | 3.571 | 8,673 |
| 2025-09-23 | 3.713 | 3.738 | 3.704 | 3.718 | 3.560 | 5,085 |
| 2025-09-22 | 3.694 | 3.730 | 3.688 | 3.726 | 3.568 | 16,613 |
| 2025-09-19 | 3.695 | 3.722 | 3.692 | 3.703 | 3.546 | 31,432 |
| 2025-09-18 | 3.667 | 3.704 | 3.667 | 3.667 | 3.512 | 112,283 |
| 2025-09-17 | 3.682 | 3.682 | 3.672 | 3.672 | 3.516 | 12,101 |
| 2025-09-16 | 3.708 | 3.708 | 3.680 | 3.699 | 3.542 | 33,984 |
| 2025-09-15 | 3.725 | 3.738 | 3.706 | 3.725 | 3.567 | 32,804 |
| 2025-09-12 | 3.688 | 3.722 | 3.682 | 3.720 | 3.562 | 11,634 |
| 2025-09-11 | 3.690 | 3.694 | 3.674 | 3.685 | 3.529 | 273 |
| 2025-09-10 | 3.675 | 3.708 | 3.658 | 3.662 | 3.507 | 10,844 |
| 2025-09-09 | 3.665 | 3.680 | 3.665 | 3.665 | 3.510 | 85 |
| 2025-09-08 | 3.690 | 3.690 | 3.649 | 3.649 | 3.494 | 1,827 |
| 2025-09-05 | 3.670 | 3.686 | 3.636 | 3.676 | 3.520 | 117,267 |
| 2025-09-04 | 3.628 | 3.690 | 3.628 | 3.666 | 3.511 | 42,515 |
| 2025-09-03 | 3.632 | 3.632 | 3.588 | 3.628 | 3.474 | 1,041,136 |
| 2025-09-02 | 3.646 | 3.646 | 3.616 | 3.626 | 3.472 | 9,786 |
| 2025-09-01 | 3.675 | 3.682 | 3.660 | 3.675 | 3.519 | 1,703 |
| 2025-08-29 | 3.692 | 3.708 | 3.674 | 3.693 | 3.536 | 41,473 |
| 2025-08-28 | 3.712 | 3.712 | 3.696 | 3.697 | 3.540 | 16 |
| 2025-08-27 | 3.708 | 3.730 | 3.696 | 3.700 | 3.543 | 3,299 |
| 2025-08-26 | 3.727 | 3.727 | 3.682 | 3.727 | 3.569 | 465 |
| 2025-08-22 | 3.725 | 3.758 | 3.718 | 3.758 | 3.599 | 18,452 |
| 2025-08-21 | 3.703 | 3.722 | 3.696 | 3.696 | 3.539 | 23,982 |
| 2025-08-20 | 3.680 | 3.726 | 3.680 | 3.714 | 3.557 | 23,528 |
| 2025-08-19 | 3.690 | 3.690 | 3.672 | 3.688 | 3.532 | 7,850 |
| 2025-08-18 | 3.703 | 3.738 | 3.684 | 3.703 | 3.546 | 18,339 |
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.