Piraeus Financial Holdings S.A. (ATH:TPEIR)
Greece · Delayed Price · Currency is EUR 7.01
+0.08 (1.10%)
Aug 6, 2025, 5:19 PM EET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 6.97 | 7.01 | 6.86 | 7.01 | 7.01 | 1.10% | 4,465,248 |
| Aug 5, 2025 | 6.83 | 6.96 | 6.83 | 6.93 | 6.93 | 1.46% | 3,871,350 |
| Aug 4, 2025 | 6.55 | 6.83 | 6.55 | 6.83 | 6.83 | 4.75% | 4,137,977 |
| Aug 1, 2025 | 6.69 | 6.74 | 6.44 | 6.52 | 6.52 | -3.69% | 6,254,844 |
| Jul 31, 2025 | 6.81 | 6.87 | 6.77 | 6.77 | 6.77 | -0.59% | 4,359,071 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.68 | 6.81 | 6.81 | -0.29% | 5,636,041 |
| Jul 29, 2025 | 6.65 | 6.85 | 6.64 | 6.83 | 6.83 | 3.02% | 3,952,095 |
| Jul 28, 2025 | 6.82 | 6.83 | 6.59 | 6.63 | 6.63 | -1.49% | 2,932,719 |
| Jul 25, 2025 | 6.73 | 6.86 | 6.66 | 6.73 | 6.73 | -0.88% | 2,974,142 |
| Jul 24, 2025 | 6.80 | 6.88 | 6.74 | 6.79 | 6.79 | 0.89% | 3,607,069 |
| Jul 23, 2025 | 6.72 | 6.89 | 6.67 | 6.73 | 6.73 | 1.05% | 6,368,990 |
| Jul 22, 2025 | 6.75 | 6.75 | 6.57 | 6.66 | 6.66 | -1.33% | 4,413,053 |
| Jul 21, 2025 | 6.71 | 6.78 | 6.65 | 6.75 | 6.75 | 0.30% | 3,872,202 |
| Jul 18, 2025 | 6.70 | 6.79 | 6.70 | 6.73 | 6.73 | 0.60% | 3,847,193 |
| Jul 17, 2025 | 6.56 | 6.74 | 6.56 | 6.69 | 6.69 | 1.98% | 4,652,796 |
| Jul 16, 2025 | 6.60 | 6.67 | 6.55 | 6.56 | 6.56 | -0.30% | 4,988,503 |
| Jul 15, 2025 | 6.45 | 6.62 | 6.45 | 6.58 | 6.58 | 2.81% | 7,303,573 |
| Jul 14, 2025 | 6.41 | 6.50 | 6.37 | 6.40 | 6.40 | -2.29% | 7,182,059 |
| Jul 11, 2025 | 6.55 | 6.55 | 6.47 | 6.55 | 6.55 | - | 5,369,360 |
| Jul 10, 2025 | 6.40 | 6.56 | 6.39 | 6.55 | 6.55 | 2.18% | 7,207,352 |
| Jul 9, 2025 | 6.30 | 6.48 | 6.26 | 6.41 | 6.41 | 1.91% | 7,055,348 |
| Jul 8, 2025 | 6.00 | 6.29 | 6.00 | 6.29 | 6.29 | 4.14% | 6,466,197 |
| Jul 7, 2025 | 6.07 | 6.10 | 5.96 | 6.04 | 6.04 | -0.49% | 2,235,155 |
| Jul 4, 2025 | 6.05 | 6.08 | 5.97 | 6.07 | 6.07 | -0.33% | 3,056,510 |
| Jul 3, 2025 | 5.92 | 6.09 | 5.91 | 6.09 | 6.09 | 2.87% | 4,684,487 |
| Jul 2, 2025 | 5.95 | 6.01 | 5.88 | 5.92 | 5.92 | -0.84% | 4,062,922 |
| Jul 1, 2025 | 5.88 | 6.00 | 5.86 | 5.97 | 5.97 | 1.53% | 4,417,444 |
| Jun 30, 2025 | 5.91 | 5.91 | 5.81 | 5.88 | 5.88 | - | 6,173,485 |
| Jun 27, 2025 | 6.00 | 6.02 | 5.85 | 5.88 | 5.88 | -1.84% | 6,569,841 |
| Jun 26, 2025 | 5.97 | 6.11 | 5.94 | 5.99 | 5.99 | -0.17% | 8,648,787 |
| Jun 25, 2025 | 5.90 | 6.00 | 5.81 | 6.00 | 6.00 | 2.56% | 5,956,812 |
| Jun 24, 2025 | 5.75 | 5.86 | 5.70 | 5.85 | 5.85 | 4.46% | 6,877,223 |
| Jun 23, 2025 | 5.41 | 5.60 | 5.37 | 5.60 | 5.60 | 2.75% | 4,318,067 |
| Jun 20, 2025 | 5.37 | 5.45 | 5.36 | 5.45 | 5.45 | 2.83% | 7,547,036 |
| Jun 19, 2025 | 5.34 | 5.42 | 5.30 | 5.30 | 5.30 | -2.21% | 2,936,903 |
| Jun 18, 2025 | 5.47 | 5.51 | 5.29 | 5.42 | 5.42 | -0.91% | 4,851,311 |
| Jun 17, 2025 | 5.48 | 5.48 | 5.40 | 5.47 | 5.47 | -1.26% | 2,034,723 |
| Jun 16, 2025 | 5.45 | 5.58 | 5.44 | 5.54 | 5.54 | 0.73% | 3,234,401 |
| Jun 13, 2025 | 5.45 | 5.51 | 5.36 | 5.50 | 5.50 | -1.26% | 9,098,021 |
| Jun 12, 2025 | 5.58 | 5.60 | 5.52 | 5.57 | 5.57 | -1.42% | 4,796,913 |
| Jun 11, 2025 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 1.25% | 7,567,877 |
| Jun 10, 2025 | 5.63 | 5.64 | 5.55 | 5.58 | 5.58 | -0.89% | 4,433,984 |
| Jun 6, 2025 | 5.62 | 5.64 | 5.56 | 5.63 | 5.63 | 0.18% | 3,204,490 |
| Jun 5, 2025 | 5.54 | 5.62 | 5.51 | 5.62 | 5.62 | 1.44% | 11,565,825 |
| Jun 4, 2025 | 5.58 | 5.61 | 5.49 | 5.54 | 5.54 | 0.54% | 5,334,352 |
| Jun 3, 2025 | 5.53 | 5.65 | 5.49 | 5.51 | 5.51 | -5.33% | 6,142,277 |
| Jun 2, 2025 | 5.87 | 5.92 | 5.80 | 5.82 | 5.52 | -0.85% | 6,487,036 |
| May 30, 2025 | 6.07 | 6.14 | 5.87 | 5.87 | 5.57 | -3.29% | 24,214,771 |
| May 29, 2025 | 6.10 | 6.15 | 6.01 | 6.07 | 5.76 | -0.16% | 6,534,484 |
| May 28, 2025 | 5.88 | 6.08 | 5.88 | 6.08 | 5.77 | 4.47% | 9,785,767 |