Hera S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.540 | 3.540 | 3.490 | 3.540 | 3.540 | 2 |
| 2026-10-21 | 3.515 | 3.520 | 3.490 | 3.520 | 3.520 | 19 |
| 2026-10-20 | 3.490 | 3.526 | 3.490 | 3.526 | 3.526 | 10 |
| 2026-10-19 | 3.490 | 3.490 | 3.484 | 3.484 | 3.484 | 10 |
| 2026-10-16 | 3.515 | 3.518 | 3.490 | 3.518 | 3.518 | 34 |
| 2026-10-15 | 3.555 | 3.576 | 3.500 | 3.500 | 3.500 | 42,423 |
| 2026-10-14 | 3.490 | 3.576 | 3.486 | 3.508 | 3.508 | 15,781 |
| 2026-10-13 | 3.489 | 3.558 | 3.422 | 3.490 | 3.490 | 72,235 |
| 2026-10-12 | 3.475 | 3.532 | 3.466 | 3.480 | 3.480 | 26,528 |
| 2026-10-09 | 3.496 | 3.496 | 3.464 | 3.493 | 3.493 | 5,608 |
| 2026-10-08 | 3.470 | 3.482 | 3.426 | 3.473 | 3.473 | 25,499 |
| 2026-10-07 | 3.488 | 3.488 | 3.436 | 3.436 | 3.436 | 122,006 |
| 2026-10-06 | 3.505 | 3.548 | 3.428 | 3.486 | 3.486 | 15,657 |
| 2026-10-05 | 3.543 | 3.552 | 3.490 | 3.490 | 3.490 | 18,892 |
| 2026-10-02 | 3.524 | 3.550 | 3.504 | 3.544 | 3.544 | 16,574 |
| 2026-10-01 | 3.524 | 3.524 | 3.482 | 3.493 | 3.493 | 37,550 |
| 2026-09-30 | 3.534 | 3.572 | 3.534 | 3.572 | 3.572 | 323,523 |
| 2026-09-29 | 3.548 | 3.548 | 3.510 | 3.514 | 3.514 | 17,373 |
| 2026-09-28 | 3.550 | 3.582 | 3.532 | 3.532 | 3.532 | 13,211 |
| 2026-09-25 | 3.595 | 3.602 | 3.538 | 3.544 | 3.544 | 8,992 |
| 2026-09-24 | 3.594 | 3.598 | 3.558 | 3.575 | 3.575 | 25,871 |
| 2026-09-23 | 3.650 | 3.650 | 3.584 | 3.596 | 3.596 | 18,372 |
| 2026-09-22 | 3.628 | 3.662 | 3.604 | 3.626 | 3.626 | 201,125 |
| 2026-09-21 | 3.630 | 3.670 | 3.590 | 3.666 | 3.666 | 48,035 |
| 2026-09-18 | 3.696 | 3.696 | 3.574 | 3.578 | 3.578 | 428,723 |
| 2026-09-17 | 3.645 | 3.704 | 3.638 | 3.695 | 3.695 | 46,072 |
| 2026-09-16 | 3.590 | 3.640 | 3.590 | 3.632 | 3.632 | 27,773 |
| 2026-09-15 | 3.550 | 3.585 | 3.514 | 3.578 | 3.578 | 35,091 |
| 2026-09-14 | 3.641 | 3.648 | 3.562 | 3.562 | 3.562 | 39,726 |
| 2026-09-11 | 3.628 | 3.648 | 3.628 | 3.646 | 3.646 | 24,535 |
| 2026-09-10 | 3.648 | 3.658 | 3.624 | 3.640 | 3.640 | 22,410 |
| 2026-09-09 | 3.692 | 3.740 | 3.616 | 3.632 | 3.632 | 32,091 |
| 2026-09-08 | 3.704 | 3.724 | 3.700 | 3.710 | 3.710 | 11,545 |
| 2026-09-07 | 3.726 | 3.726 | 3.696 | 3.716 | 3.716 | 7,365 |
| 2026-09-04 | 3.671 | 3.744 | 3.660 | 3.744 | 3.744 | 68,204 |
| 2026-09-03 | 3.684 | 3.698 | 3.644 | 3.674 | 3.674 | 21,432 |
| 2026-09-02 | 3.762 | 3.766 | 3.676 | 3.706 | 3.706 | 49,351 |
| 2026-09-01 | 3.818 | 3.818 | 3.738 | 3.746 | 3.746 | 34,170 |
| 2026-08-28 | 3.784 | 3.836 | 3.784 | 3.784 | 3.784 | 54,484 |
| 2026-08-27 | 3.925 | 3.932 | 3.770 | 3.804 | 3.804 | 61,163 |
| 2026-08-26 | 3.903 | 3.932 | 3.896 | 3.916 | 3.916 | 93,079 |
| 2026-08-25 | 3.893 | 3.908 | 3.870 | 3.892 | 3.892 | 36,793 |
| 2026-08-24 | 3.866 | 3.878 | 3.852 | 3.878 | 3.878 | 25,699 |
| 2026-08-21 | 3.862 | 3.888 | 3.853 | 3.853 | 3.853 | 51,802 |
| 2026-08-20 | 3.841 | 3.874 | 3.838 | 3.838 | 3.838 | 54,594 |
| 2026-08-19 | 3.829 | 3.878 | 3.824 | 3.838 | 3.838 | 24,586 |
| 2026-08-18 | 3.834 | 3.834 | 3.786 | 3.810 | 3.810 | 27,822 |
| 2026-08-17 | 3.856 | 3.856 | 3.810 | 3.822 | 3.822 | 20,209 |
| 2026-08-14 | 3.854 | 3.858 | 3.836 | 3.854 | 3.854 | 33,412 |
| 2026-08-13 | 3.864 | 3.890 | 3.830 | 3.861 | 3.861 | 102,443 |
| 2026-08-12 | 3.856 | 3.892 | 3.848 | 3.867 | 3.867 | 22,999 |
| 2026-08-11 | 3.862 | 3.866 | 3.830 | 3.846 | 3.846 | 56,980 |
| 2026-08-10 | 3.852 | 3.878 | 3.846 | 3.856 | 3.856 | 27,643 |
| 2026-08-07 | 3.844 | 3.866 | 3.812 | 3.851 | 3.851 | 39,290 |
| 2026-08-06 | 3.836 | 3.866 | 3.834 | 3.836 | 3.836 | 40,397 |
| 2026-08-05 | 3.860 | 3.912 | 3.824 | 3.860 | 3.860 | 86,079 |
| 2026-08-04 | 3.871 | 3.912 | 3.834 | 3.848 | 3.848 | 112,169 |
| 2026-08-03 | 3.805 | 3.866 | 3.782 | 3.866 | 3.866 | 58,144 |
| 2026-07-31 | 3.776 | 3.820 | 3.766 | 3.783 | 3.783 | 52,621 |
| 2026-07-30 | 3.807 | 3.854 | 3.734 | 3.747 | 3.747 | 135,661 |
Page 1 of 22 · 1,262 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.