HERIGE SA ALHRG
EURONEXT · France · Distribution Services
€17.95+0.05 (+0.28%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.95 | +0.28% | €17.90 | €17.95 | €17.90 | 38 |
| 2026-09-30 | €17.90 | 0.00% | €17.90 | €17.90 | €17.90 | 98 |
| 2026-09-29 | €17.90 | 0.00% | €17.95 | €17.95 | €17.90 | 994 |
| 2026-09-28 | €17.90 | 0.00% | €18.00 | €18.00 | €17.90 | 318 |
| 2026-09-25 | €17.90 | -1.10% | €18.10 | €19.20 | €17.90 | 6.39K |
| 2026-09-24 | €18.10 | +0.56% | €18.10 | €18.20 | €18.10 | 551 |
| 2026-09-23 | €18.00 | -1.64% | €17.95 | €18.00 | €17.85 | 70.61K |
| 2026-09-22 | €18.30 | +1.95% | €17.95 | €18.30 | €17.95 | 11.94K |
| 2026-09-21 | €17.95 | -0.28% | €17.95 | €18.00 | €17.95 | 176 |
| 2026-09-18 | €18.00 | +1.69% | €17.70 | €18.00 | €17.70 | 188 |
| 2026-09-17 | €17.70 | -1.67% | €18.00 | €18.00 | €17.70 | 891 |
| 2026-09-16 | €18.00 | -4.00% | €18.75 | €18.75 | €17.90 | 1.37K |
| 2026-09-15 | €18.75 | -4.34% | €19.00 | €19.00 | €18.75 | 728 |
| 2026-09-14 | €19.60 | -2.97% | €20.20 | €20.20 | €19.00 | 444 |
| 2026-09-11 | €20.20 | -2.88% | €20.80 | €20.80 | €20.20 | 399 |
| 2026-09-10 | €20.80 | -0.95% | €20.60 | €20.80 | €20.20 | 96 |
| 2026-09-09 | €21.00 | 0.00% | €21.00 | €21.00 | €20.80 | 134 |
| 2026-09-08 | €21.00 | +0.96% | €20.70 | €21.00 | €20.70 | 343 |
| 2026-09-07 | €20.80 | +0.48% | €20.30 | €20.80 | €20.30 | 682 |
| 2026-09-04 | €20.70 | +2.48% | €20.20 | €20.70 | €19.30 | 1.45K |
| 2026-09-03 | €20.20 | 0.00% | €20.20 | €20.20 | €20.20 | 91 |
| 2026-09-02 | €20.20 | -0.49% | €20.10 | €20.30 | €20.10 | 238 |
| 2026-09-01 | €20.30 | -4.25% | €21.00 | €21.00 | €20.30 | 346 |
| 2026-08-31 | €21.20 | -0.47% | €21.20 | €21.40 | €21.20 | 111 |
| 2026-08-28 | €21.30 | +0.95% | €21.10 | €21.30 | €21.00 | 420 |
| 2026-08-27 | €21.10 | 0.00% | €21.10 | €21.10 | €21.10 | 677 |
| 2026-08-26 | €21.10 | 0.00% | €21.10 | €21.10 | €21.10 | 206 |
| 2026-08-25 | €21.10 | 0.00% | €21.10 | €21.30 | €21.10 | 56 |
| 2026-08-24 | €21.10 | +0.48% | €21.00 | €21.20 | €21.00 | 722 |
| 2026-08-21 | €21.00 | +1.45% | €20.70 | €21.00 | €20.60 | 280 |
| 2026-08-20 | €20.70 | -1.90% | €21.00 | €21.10 | €20.70 | 181 |
| 2026-08-19 | €21.10 | -4.09% | €21.70 | €21.70 | €21.10 | 83 |
| 2026-08-18 | €22.00 | +0.92% | €21.80 | €22.00 | €21.30 | 140 |
| 2026-08-17 | €21.80 | +0.46% | €21.70 | €21.80 | €21.10 | 1.48K |
| 2026-08-14 | €21.70 | +0.46% | €21.60 | €21.70 | €20.70 | 923 |
| 2026-08-13 | €21.60 | -1.37% | €21.90 | €22.10 | €21.60 | 859 |
| 2026-08-12 | €21.90 | +0.46% | €21.90 | €21.90 | €21.90 | 222 |
| 2026-08-11 | €21.80 | 0.00% | €21.50 | €21.90 | €21.50 | 817 |
| 2026-08-10 | €21.80 | +2.83% | €20.90 | €21.80 | €20.90 | 134 |
| 2026-08-07 | €21.20 | +0.47% | €20.80 | €21.20 | €20.40 | 699 |
| 2026-08-06 | €21.10 | +0.48% | €20.20 | €21.10 | €20.20 | 413 |
| 2026-08-05 | €21.00 | +1.94% | €20.60 | €21.00 | €20.20 | 2.03K |
| 2026-08-04 | €20.60 | -2.37% | €20.80 | €21.10 | €20.60 | 573 |
| 2026-08-03 | €21.10 | -1.86% | €21.20 | €21.20 | €20.60 | 822 |
| 2026-07-31 | €21.50 | -0.46% | €21.60 | €21.80 | €21.50 | 487 |
| 2026-07-30 | €21.60 | -0.46% | €21.70 | €21.70 | €21.50 | 244 |
| 2026-07-29 | €21.70 | +1.40% | €21.70 | €21.70 | €21.30 | 225 |
| 2026-07-28 | €21.40 | -1.83% | €21.80 | €21.80 | €21.40 | 56 |
| 2026-07-27 | €21.80 | +1.40% | €21.50 | €21.80 | €21.30 | 180 |
| 2026-07-24 | €21.50 | -0.92% | €21.60 | €22.30 | €21.30 | 1.13K |
| 2026-07-23 | €21.70 | +1.40% | €21.10 | €21.70 | €20.80 | 1.31K |
| 2026-07-22 | €21.40 | +0.47% | €21.30 | €21.40 | €21.10 | 105 |
| 2026-07-21 | €21.30 | +0.95% | €21.20 | €21.30 | €20.90 | 680 |
| 2026-07-20 | €21.10 | -1.86% | €21.30 | €21.50 | €21.10 | 299 |
| 2026-07-17 | €21.50 | +0.94% | €21.30 | €21.50 | €21.30 | 3 |
| 2026-07-16 | €21.30 | -0.93% | €21.50 | €21.50 | €21.30 | 26 |
| 2026-07-15 | €21.50 | 0.00% | €21.50 | €21.50 | €21.50 | 18 |
| 2026-07-14 | €21.50 | 0.00% | €21.50 | €21.50 | €21.50 | 1.54K |
| 2026-07-13 | €21.50 | 0.00% | €21.50 | €21.50 | €21.50 | 28 |
| 2026-07-10 | €21.50 | -0.92% | €21.70 | €21.70 | €21.50 | 407 |
| 2026-07-09 | €21.70 | -0.91% | €21.80 | €21.90 | €21.70 | 493 |
| 2026-07-08 | €21.90 | -0.45% | €21.90 | €21.90 | €21.80 | 340 |
| 2026-07-07 | €22.00 | -0.45% | €22.10 | €22.10 | €22.00 | 471 |
| 2026-07-06 | €22.10 | +0.45% | €22.10 | €22.10 | €22.00 | 210 |
| 2026-07-03 | €22.00 | +0.92% | €21.90 | €22.10 | €21.80 | 1.07K |
| 2026-07-02 | €21.80 | +3.32% | €21.70 | €21.90 | €21.50 | 1.00K |
| 2026-07-01 | €21.10 | +2.93% | €21.10 | €21.40 | €20.80 | 2.26K |
| 2026-06-30 | €20.50 | +0.99% | €20.40 | €20.50 | €20.30 | 1.79K |
| 2026-06-29 | €20.30 | +0.50% | €20.00 | €20.40 | €20.00 | 661 |
| 2026-06-26 | €20.20 | +1.51% | €19.90 | €20.20 | €19.85 | 2.12K |
| 2026-06-25 | €19.90 | -1.00% | €20.10 | €20.10 | €19.90 | 339 |
| 2026-06-24 | €20.10 | +1.77% | €19.75 | €20.10 | €19.75 | 445 |
| 2026-06-23 | €19.75 | -0.25% | €19.80 | €20.00 | €19.60 | 2.31K |
| 2026-06-22 | €19.80 | +0.76% | €19.65 | €19.80 | €19.50 | 1.48K |
| 2026-06-19 | €19.65 | +1.29% | €19.40 | €19.65 | €19.40 | 784 |
| 2026-06-18 | €19.40 | +1.04% | €19.30 | €19.40 | €19.30 | 524 |
| 2026-06-17 | €19.20 | +0.79% | €19.05 | €19.20 | €19.05 | 346 |
| 2026-06-16 | €19.05 | -1.04% | €19.30 | €19.35 | €19.05 | 566 |
| 2026-06-15 | €19.25 | +1.32% | €18.80 | €19.25 | €18.80 | 1.03K |
| 2026-06-12 | €19.00 | -1.30% | €19.25 | €19.25 | €19.00 | 68 |
| 2026-06-11 | €19.25 | +0.79% | €19.10 | €19.25 | €19.00 | 179 |
| 2026-06-10 | €19.10 | -0.52% | €19.20 | €19.25 | €19.10 | 356 |
| 2026-06-09 | €19.20 | +0.52% | €19.10 | €19.25 | €19.10 | 244 |
| 2026-06-08 | €19.10 | -0.78% | €19.20 | €19.25 | €19.10 | 573 |
| 2026-06-05 | €19.25 | -2.04% | €19.65 | €19.65 | €19.25 | 408 |
| 2026-06-04 | €19.65 | -0.25% | €19.70 | €19.70 | €19.65 | 190 |
| 2026-06-03 | €19.70 | +1.03% | €19.50 | €19.70 | €19.50 | 481 |
| 2026-06-02 | €19.50 | 0.00% | €19.50 | €19.50 | €19.50 | 1 |
| 2026-06-01 | €19.50 | -2.26% | €19.90 | €19.90 | €19.30 | 422 |
| 2026-05-29 | €19.95 | +3.64% | €19.25 | €19.95 | €19.25 | 1.50K |