Herige S.A Historical Price Chart

Herige S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€19.25+1.32%€18.80€19.25€18.801.0K
Jun 12, 2026€19.00-1.30%€19.25€19.25€19.0068
Jun 11, 2026€19.25+0.79%€19.10€19.25€19.00179
Jun 10, 2026€19.10-0.52%€19.20€19.25€19.10356
Jun 9, 2026€19.20+0.52%€19.10€19.25€19.10244
Jun 8, 2026€19.10-0.78%€19.20€19.25€19.10573
Jun 5, 2026€19.25-2.04%€19.65€19.65€19.25408
Jun 4, 2026€19.65-0.25%€19.70€19.70€19.65190
Jun 3, 2026€19.70+1.03%€19.50€19.70€19.50481
Jun 2, 2026€19.500.00%€19.50€19.50€19.501
Jun 1, 2026€19.50-2.26%€19.90€19.90€19.30422
May 29, 2026€19.95+3.64%€19.25€19.95€19.251.5K
May 28, 2026€19.25-0.77%€19.40€19.50€19.20828
May 27, 2026€19.40-0.77%€19.55€19.60€19.40479
May 26, 2026€19.55-0.26%€19.60€19.60€19.55306
May 25, 2026€19.60-0.25%€19.65€19.85€19.60465
May 22, 2026€19.65-1.50%€19.95€19.95€19.65438
May 21, 2026€19.95+0.50%€19.90€19.95€19.80339
May 20, 2026€19.850.00%€19.80€19.85€19.65592
May 19, 2026€19.85+0.76%€19.15€19.95€19.151.4K
May 18, 2026€19.700.00%€19.70€19.70€19.551.3K
May 15, 2026€19.70+4.23%€18.90€19.70€18.851.3K
May 14, 2026€18.90-0.26%€18.95€18.95€18.80271
May 13, 2026€18.95+1.88%€19.00€19.00€18.45847
May 12, 2026€18.60-5.58%€19.70€19.70€18.252.2K
May 11, 2026€19.700.00%€19.70€19.75€19.70164
May 8, 2026€19.70+1.03%€19.45€19.70€19.30312
May 7, 2026€19.50-0.51%€19.60€19.70€18.801.3K
May 6, 2026€19.60-0.76%€19.55€19.75€19.55874
May 5, 2026€19.75+1.80%€19.00€19.75€19.00881
May 4, 2026€19.40-2.02%€18.90€19.40€18.90157
Apr 30, 2026€19.80+1.80%€19.45€19.80€19.253.0K
Apr 29, 2026€19.45+0.26%€19.40€19.45€19.40210
Apr 28, 2026€19.40+1.04%€18.80€19.40€18.80316
Apr 27, 2026€19.20+1.59%€18.95€19.20€18.951.0K
Apr 24, 2026€18.90+3.00%€18.20€18.95€18.20650
Apr 23, 2026€18.35-0.27%€18.50€18.95€18.35780
Apr 22, 2026€18.40-1.60%€18.70€19.00€18.40658
Apr 21, 2026€18.70-3.11%€19.30€19.30€18.701.0K
Apr 20, 2026€19.30-1.53%€19.65€19.70€19.30794
Apr 17, 2026€19.60-5.77%€21.10€21.10€19.60723
Apr 16, 2026€20.80-1.42%€21.10€21.10€20.8031
Apr 15, 2026€21.10-1.40%€21.10€21.10€21.10224
Apr 14, 2026€21.40+0.47%€21.30€21.40€21.00698
Apr 13, 2026€21.30+0.47%€21.20€21.40€21.001.0K
Apr 10, 2026€21.20+8.72%€19.50€21.20€19.202.3K
Apr 9, 2026€19.50-1.52%€19.80€19.80€19.50254
Apr 8, 2026€19.80+0.76%€19.80€19.80€19.50398
Apr 7, 2026€19.65+0.77%€19.70€19.80€19.65752
Apr 2, 2026€19.50+1.83%€19.15€19.50€18.802.3K
Apr 1, 2026€19.15-2.54%€19.55€19.55€18.751.9K
Mar 31, 2026€19.65-2.24%€20.10€20.10€19.40520
Mar 30, 2026€20.10-4.29%€20.20€20.80€19.95845
Mar 27, 2026€21.00-1.87%€21.40€21.40€20.001.4K
Mar 26, 2026€21.40+0.94%€21.20€21.40€21.0042
Mar 25, 2026€21.20+0.95%€21.00€21.20€20.90118
Mar 24, 2026€21.000.00%€21.00€21.00€21.001
Mar 23, 2026€21.00+0.48%€20.90€21.00€20.9079
Mar 20, 2026€20.90+0.97%€20.40€20.90€20.40279
Mar 19, 2026€20.70-1.43%€20.90€20.90€20.40156
Date Close Change % Open High Low Volume
Jun 8, 2026€19.00-1.30%€19.20€19.25€19.001.4K
Jun 1, 2026€19.25-3.51%€19.90€19.90€19.251.5K
May 25, 2026€19.95+1.53%€19.65€19.95€19.203.6K
May 18, 2026€19.65-0.25%€19.70€19.95€19.154.1K
May 11, 2026€19.700.00%€19.70€19.75€18.254.8K
May 4, 2026€19.70-0.51%€18.90€19.75€18.803.6K
Apr 27, 2026€19.80+4.76%€18.95€19.80€18.804.5K
Apr 20, 2026€18.90-3.57%€19.65€19.70€18.203.9K
Apr 13, 2026€19.60-7.55%€21.20€21.40€19.602.7K
Apr 6, 2026€21.20+8.72%€19.70€21.20€19.203.7K
Mar 30, 2026€19.50-7.14%€20.20€20.80€18.755.5K
Mar 23, 2026€21.00+0.48%€20.90€21.40€20.001.6K
Mar 16, 2026€20.90-5.00%€21.70€21.70€20.401.4K
Mar 9, 2026€22.00+4.76%€21.30€22.00€20.702.2K
Mar 2, 2026€21.00-4.55%€21.70€21.80€20.702.8K
Feb 23, 2026€22.00+1.38%€21.70€22.00€20.602.1K
Feb 16, 2026€21.70-2.69%€22.30€22.30€21.601.8K
Feb 9, 2026€22.30+1.83%€22.00€22.40€20.902.6K
Feb 2, 2026€21.90+4.29%€21.30€22.40€20.608.9K
Jan 26, 2026€21.000.00%€21.00€22.10€21.003.7K
Jan 19, 2026€21.00-4.55%€22.00€22.00€20.801.3K
Jan 12, 2026€22.00+1.38%€21.70€22.00€21.301.6K
Jan 5, 2026€21.70-0.46%€22.00€22.00€21.502.0K
Dec 29, 2025€21.800.00%€21.70€22.30€21.702.0K
Dec 22, 2025€21.800.00%€21.80€22.20€21.701.1K
Dec 15, 2025€21.80-0.91%€22.00€22.30€21.503.7K
Dec 8, 2025€22.00+3.29%€21.40€22.30€21.006.9K
Dec 1, 2025€21.30+6.50%€20.50€21.30€20.104.2K
Nov 24, 2025€20.00-6.10%€21.30€21.30€20.001.8K
Nov 17, 2025€21.30+3.90%€20.50€21.30€20.001.8K
Nov 10, 2025€20.50-2.38%€21.20€21.20€20.502.0K
Nov 3, 2025€21.00-1.41%€21.30€21.40€20.701.1K
Oct 27, 2025€21.30+0.47%€21.40€21.40€20.603.5K
Oct 20, 2025€21.20-4.50%€22.20€22.20€20.902.4K
Oct 13, 2025€22.20+4.72%€21.30€22.20€21.004.1K
Oct 6, 2025€21.20-1.85%€21.30€21.30€20.103.1K
Sep 29, 2025€21.60+3.85%€20.70€22.20€20.309.6K
Sep 22, 2025€20.80+0.97%€20.60€21.50€19.602.8K
Sep 15, 2025€20.60-8.04%€22.40€22.40€19.452.1K
Sep 8, 2025€22.40+12.00%€19.90€22.40€19.753.8K
Sep 1, 2025€20.00-8.26%€21.20€21.20€18.708.3K
Aug 25, 2025€21.80-1.36%€22.10€22.50€21.304.2K
Aug 18, 2025€22.10-2.21%€22.10€22.10€21.303.9K
Aug 11, 2025€22.60-1.31%€22.90€22.90€22.101.6K
Aug 4, 2025€22.90+4.09%€21.80€23.30€21.803.5K
Jul 28, 2025€22.00+1.38%€21.70€22.10€20.602.9K
Jul 21, 2025€21.70-3.12%€22.40€22.40€21.404.0K
Jul 14, 2025€22.40+2.75%€21.50€22.40€21.006.2K
Jul 7, 2025€21.80+0.46%€21.70€22.40€21.006.9K
Jun 30, 2025€21.70-3.98%€22.00€22.20€21.602.6K
Jun 23, 2025€22.60+3.20%€22.10€23.20€21.802.8K
Jun 16, 2025€21.90-7.59%€23.70€23.70€21.805.0K
Jun 9, 2025€23.70+0.42%€23.60€24.00€23.201.1K
Jun 2, 2025€23.60-0.84%€24.00€24.00€23.30907
May 26, 2025€23.80+4.39%€22.90€23.80€22.702.6K
May 19, 2025€22.80-4.20%€23.80€23.80€22.004.6K
May 12, 2025€23.80-2.82%€24.49€24.50€23.304.9K
May 5, 2025€24.49+7.18%€23.60€24.50€23.102.2K
Apr 28, 2025€22.85+8.65%€21.03€23.28€21.031.5K
Apr 21, 2025€21.03-8.57%€22.80€22.80€20.184.6K
Date Close Change % Open High Low Volume
Jun 1, 2026€19.00-4.76%€19.90€19.90€19.002.9K
May 1, 2026€19.95+0.76%€18.90€19.95€18.2516.1K
Apr 1, 2026€19.80+0.76%€19.55€21.40€18.2019.0K
Mar 1, 2026€19.65-10.68%€21.70€22.00€19.409.3K
Feb 1, 2026€22.00+4.76%€21.30€22.40€20.6015.4K
Jan 1, 2026€21.00-5.83%€22.30€22.30€20.808.8K
Dec 1, 2025€22.30+11.50%€20.50€22.30€20.1017.7K
Nov 1, 2025€20.00-6.10%€21.30€21.40€20.006.6K
Oct 1, 2025€21.300.00%€21.10€22.20€20.1020.1K
Sep 1, 2025€21.30-2.29%€21.20€22.40€18.7019.5K
Aug 1, 2025€21.80+0.93%€22.00€23.30€20.6014.1K
Jul 1, 2025€21.60-1.82%€22.00€22.40€21.0020.5K
Jun 1, 2025€22.00-7.56%€24.00€24.00€21.8011.0K
May 1, 2025€23.80+3.48%€23.00€24.50€22.0014.8K
Apr 1, 2025€23.00+4.07%€22.20€23.40€20.0016.6K
Mar 1, 2025€22.10+0.45%€22.00€24.50€21.9017.0K
Feb 1, 2025€22.00-12.70%€25.20€25.20€21.6017.6K
Jan 1, 2025€25.20+6.33%€23.40€25.80€22.708.6K
Dec 1, 2024€23.70-10.90%€26.60€26.80€22.0018.4K
Nov 1, 2024€26.60-2.92%€27.40€27.40€22.5016.5K
Oct 1, 2024€27.40+1.48%€27.20€27.90€26.0013.5K
Sep 1, 2024€27.00-5.59%€28.50€29.00€25.1018.3K
Aug 1, 2024€28.60+1.42%€28.20€29.40€27.2039.0K
Jul 1, 2024€28.20+0.71%€27.70€30.00€24.3036.5K
Jun 1, 2024€28.00-11.39%€32.90€34.00€27.6028.2K
May 1, 2024€31.60-4.24%€32.40€34.50€30.2028.4K
Apr 1, 2024€33.00+20.00%€27.40€34.30€27.00105.5K
Mar 1, 2024€27.50-4.84%€28.90€29.30€26.6019.4K
Feb 1, 2024€28.90-0.34%€29.10€30.40€28.4030.2K
Jan 1, 2024€29.00-12.12%€33.00€33.00€28.1081.9K
Dec 1, 2023€33.00+50.00%€22.00€33.60€21.9086.0K
Nov 1, 2023€22.00-2.22%€22.20€24.90€22.0072.8K
Oct 1, 2023€22.50-11.76%€25.80€25.80€21.7017.6K
Sep 1, 2023€25.50-12.67%€29.20€29.90€24.0031.6K
Aug 1, 2023€29.20-10.43%€32.40€33.20€28.3021.6K
Jul 1, 2023€32.60-6.86%€34.70€35.90€32.1018.3K
Jun 1, 2023€35.00-6.17%€37.30€38.30€34.4021.4K
May 1, 2023€37.30+1.63%€36.50€38.50€36.5023.1K
Apr 1, 2023€36.70-3.67%€38.30€39.50€36.0016.9K
Mar 1, 2023€38.10+5.25%€36.40€41.80€36.4060.9K
Feb 1, 2023€36.20+8.06%€33.70€40.00€33.3048.5K
Jan 1, 2023€33.50+2.76%€32.80€34.50€32.5040.4K
Dec 1, 2022€32.60+0.62%€32.40€36.00€32.1018.1K
Nov 1, 2022€32.40+0.31%€32.30€32.80€31.7022.4K
Oct 1, 2022€32.30+6.60%€34.00€38.50€32.3015.6K
Sep 1, 2022€30.30-20.26%€38.00€42.90€30.208.0K
Aug 1, 2022€38.00-4.04%€40.00€40.80€37.006.5K
Jul 1, 2022€39.60+2.59%€38.60€42.40€36.9014.0K
Jun 1, 2022€38.60-15.35%€45.80€47.40€36.7019.8K
May 1, 2022€45.60+12.04%€40.70€46.30€39.6018.7K
Apr 1, 2022€40.70-13.59%€47.40€47.90€38.4026.3K
Mar 1, 2022€47.10-1.05%€47.60€49.30€35.2022.6K
Feb 1, 2022€47.60+12.00%€42.50€50.40€41.3034.9K
Jan 1, 2022€42.50-6.59%€45.50€48.00€38.5011.2K
Dec 1, 2021€45.50-1.52%€46.20€48.40€43.8025.5K
Nov 1, 2021€46.20-4.15%€48.40€50.00€44.4030.3K
Oct 1, 2021€48.20+0.84%€47.80€50.00€46.2020.7K
Sep 1, 2021€47.80+6.22%€45.00€53.20€44.8051.0K
Aug 1, 2021€45.00+4.41%€43.50€45.00€42.4025.8K
Jul 1, 2021€43.10+4.61%€41.30€44.50€40.5078.5K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€19.00-14.80%--14.80%€22.30€22.40€18.2071.5K
2025€22.30-5.91%--5.91%€23.40€25.80€18.70184.2K
2024€23.70-28.18%--28.18%€33.00€34.50€22.00435.8K
2023€33.00+1.23%-+1.23%€32.80€41.80€21.70459.0K
2022€32.60-28.35%--28.35%€45.50€50.40€30.20218.1K
2021€45.50+64.86%-+64.86%€27.60€53.20€27.40498.0K
2020€27.60-7.07%--7.07%€29.70€30.80€21.20257.0K
2019€29.70+26.38%-+26.38%€23.50€32.00€21.60185.8K
2018€23.50-41.69%--41.69%€40.40€44.80€20.50457.8K
2017€40.30+55.90%-+55.90%€25.85€42.00€25.85387.4K
2016€25.85+8.16%-+8.16%€24.65€26.50€14.78202.7K
2015€23.90+7.42%-+7.42%€22.25€29.40€22.00227.1K
2014€22.25-10.64%--10.64%€24.90€39.84€20.75590.1K
2013€24.90+62.96%-+62.96%€15.12€29.49€13.66258.8K
2012€15.280.00%-0.00%€22.10€23.80€13.30112.8K

How Herige S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Herige S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
53.28M Small-cap 0.79% -2.28% -11.29% -12.50% -11.70% -19.83% -47.37% -55.29% -9.52% -13.64% -13.64%
1.88B Large-cap 7.52% 6.14% 7.12% -3.10% -3.42% -22.35% -37.54% -44.94% -63.41% -40.45% -40.45%
N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
65.28M Small-cap -3.38% 0.00% -13.04% -4.76% 1.27% -1.42% -59.38% -84.87% -76.89% -76.89% -76.89%
2.87B Large-cap 12.41% 8.72% 7.83% -11.04% -12.68% 13.59% 124.73% 51.08% 18.79% 46.43% 46.43%
1.80M Small-cap 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%

Calculate Your Herige S.A Investment Returns

Long-Term Investment Performance Analysis

Herige S.A stock price in Jul 2016 was €22.55, A €1,000.00 lump sum investment in Herige S.A made 9 years ago would be worth approximately €853.66 today, representing a negative return of -14.63%. This translates to an annualized return (CAGR) of -1.58%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €853.66
Annual Return (CAGR) -1.58%
Shares Owned 44.3

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Herige S.A has delivered a total return of -19.8%.

  • 52-Week High reached EUR23.70 on N/A.
  • 52-Week Low touched EUR18.20 on N/A.
  • Current Price trading at EUR19.25 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Herige S.A (alhrg) would have grown to approximately EUR4,471.00 as of July 19, 2026, representing a total return of -55.3%.

This represents a compound annual growth rate (CAGR) of -14.9% over the 5-year period.

Herige S.A (alhrg) has delivered an annualized return of -1.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Herige S.A would have grown to EUR9,048.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Herige S.A (alhrg) has achieved its strongest performance over the 10 years period, delivering a total return of -9.5%.

Herige S.A (alhrg) shows the following performance across different time periods:

Negative Returns: 12 months (-19.8%), 3 years (-47.4%), 5 years (-55.3%), 10 years (-9.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.