Herige SA Historical Data - ALHRG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Herige SA (ALHRG)
Herige SA (ALHRG) Historical

Herige SA (ALHRG)

32.80

-0.70

( -2.09% )

Updated: 06:27:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.23456790123	32.4	33.5	32.1	782	33.08153453	DE
4	5.4	19.7080291971	27.4	34.3	27	5436	30.74025173	DE
12	2.4	7.89473684211	30.4	34.3	26.6	2597	30.15025973	DE
26	9.8	42.6086956522	23	34.3	21.7	3190	28.78866997	DE
52	-3.7	-10.1369863014	36.5	38.5	21.7	2100	29.54359505	DE
156	-5.2	-13.6842105263	38	53.2	21.7	1673	36.52080672	DE
260	6.9	26.6409266409	25.9	53.2	21.2	1407	33.89775852	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33.5	0.3	0.90	33.4	33.5	32.2	1221
1714062600	33.2	0	0.00	33	33.5	32.9	442
1713976200	33.2	0.3	0.91	32.6	33.2	32.4	842
1713889800	32.9	0.6	1.86	32.299999	32.9	32.1	725
1713803400	32.299999	0.2	0.62	32.4	32.4	32.1	680
1713544200	32.1	-0.4	-1.23	32	32.5	31.9	1421
1713457800	32.5	-0.4	-1.22	33	33	32.2	2275
1713371400	32.9	0.1	0.30	33	33.5	32.5	3333
1713285000	32.799999	0.1	0.31	32.9	33.8	32.5	2594
1713198600	32.7	0.8	2.51	33.2	34.3	32	6780
1712939400	31.9	0.1	0.31	31.9	32.299999	31.7	2776
1712853000	31.8	0.3	0.95	31.9	32.6	31.8	1967
1712766600	31.5	-0.9	-2.78	32.299999	32.4	31.2	3601
1712680200	32.4	0.4	1.25	32.5	33.299999	31.6	5836
1712593800	32	2.7	9.22	30.2	32.6	29.6	20254
1712334600	29.3	0.3	1.03	29.3	29.3	28.9	1731
1712248200	29	-0.2	-0.68	29.2	30	28.5	20975
1712161800	29.2	1.9	6.96	27.6	29.4	27.5	23002
1712075400	27.3	-0.2	-0.73	27.4	27.6	27	2830
1711647000	27.5	0	0.00	27.5	27.5	27.3	1625
1711560600	27.5	0.2	0.73	27.6	27.6	27	660
1711474200	27.3	0.1	0.37	27.2	27.4	27.2	971
1711387800	27.2	0.2	0.74	26.8	27.2	26.7	1567
1711128600	27	0	0.00	26.7	27	26.7	812
1711042200	27	0.2	0.75	26.8	27	26.6	1643
1710955800	26.8	-0.2	-0.74	26.9	27	26.6	624
1710869400	27	-0.3	-1.10	27.3	27.3	26.8	552
1710783000	27.3	0	0.00	27.5	27.7	27.3	848
1710523800	27.3	-0.3	-1.09	27.5	28	27.3	1505
1710437400	27.6	-0.4	-1.43	28	28	27.4	568
1710351000	28	-0.1	-0.36	28.1	28.2	27.6	761
1710264600	28.1	-0.1	-0.35	28.2	28.5	28.1	868
1710178200	28.2	0.2	0.71	27.8	28.3	27.8	1015
1709919000	28	-0.2	-0.71	28.1	28.4	27.8	781
1709832600	28.2	-0.1	-0.35	28.6	28.8	28.2	1014
1709746200	28.3	-0.2	-0.70	28.5	28.8	28.3	591
1709659800	28.5	-0.2	-0.70	28.7	28.8	28.4	546
1709573400	28.7	-0.3	-1.03	29	29.3	28.6	1470
1709314200	29	0.1	0.35	28.9	29	28.3	968
1709227800	28.9	0.1	0.35	28.8	29	28.4	766
1709141400	28.8	-0.4	-1.37	29.2	29.2	28.8	1198
1709055000	29.2	-0.6	-2.01	29.2	29.3	28.4	3689
1708968600	29.8	0.5	1.71	29.8	29.8	29.2	1440
1708709400	29.3	-0.2	-0.68	29.5	29.7	29.3	995
1708623000	29.5	0.3	1.03	29.2	29.5	29.2	675
1708536600	29.2	0	0.00	29.2	29.4	29.2	152
1708450200	29.2	-0.4	-1.35	29.5	29.6	29.2	623
1708363800	29.6	0	0.00	29.6	29.6	29.6	0
1708104600	29.6	0.5	1.72	29	29.6	28.6	2454
1708018200	29.1	-0.4	-1.36	29.2	29.6	28.6	1836
1707931800	29.5	-0.3	-1.01	29.8	30.1	29.5	1060
1707845400	29.8	-0.6	-1.97	30.3	30.3	29.8	515
1707759000	30.4	0.4	1.33	29.8	30.4	29.7	1895
1707499800	30	0	0.00	30.4	30.4	29.9	604
1707413400	30	0.4	1.35	30.4	30.4	30	3648
1707327000	29.6	-0.6	-1.99	29.8	29.9	29.5	885
1707240600	30.2	0.3	1.00	30.2	30.4	29.7	1013
1707154200	29.9	0.1	0.34	30.4	30.4	29.8	716
1706895000	29.8	0.1	0.34	29.7	30.2	29.7	2694
1706808600	29.7	0.7	2.41	29.1	29.7	29.1	957
1706722200	29	0.2	0.69	28.5	29	28.5	1202
1706635800	28.8	-0.5	-1.71	28.9	28.9	28.1	2392
1706549400	29.3	-1	-3.30	30.1	30.1	28.2	4628

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions