Pfizer Inc. (BIT:1PFE)
Italy · Delayed Price · Currency is EUR 20.35
-0.34 (-1.64%)
Last updated: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.38 | 21.40 | 21.29 | 21.32 | - | 1.33% | 16,213 |
| Aug 5, 2025 | 20.44 | 21.35 | 20.44 | 21.04 | - | 3.19% | 14,797 |
| Aug 4, 2025 | 21.09 | 21.09 | 20.25 | 20.39 | - | 0.92% | 706 |
| Aug 1, 2025 | 20.41 | 20.41 | 20.00 | 20.21 | - | -2.34% | 4,843 |
| Jul 31, 2025 | 20.89 | 20.89 | 20.60 | 20.69 | - | -1.57% | 3,755 |
| Jul 30, 2025 | 21.10 | 21.20 | 21.02 | 21.02 | - | 0.29% | 1,089 |
| Jul 29, 2025 | 21.18 | 21.18 | 20.81 | 20.96 | - | -0.66% | 2,620 |
| Jul 28, 2025 | 21.26 | 21.38 | 21.00 | 21.10 | - | 0.24% | 1,440 |
| Jul 25, 2025 | 21.26 | 21.36 | 21.05 | 21.05 | - | -2.52% | 8,294 |
| Jul 24, 2025 | 22.00 | 22.20 | 21.41 | 21.60 | - | -0.05% | 2,055 |
| Jul 23, 2025 | 21.14 | 21.66 | 21.14 | 21.61 | - | 2.34% | 2,747 |
| Jul 22, 2025 | 20.91 | 21.24 | 20.82 | 21.11 | - | 1.17% | 5,578 |
| Jul 21, 2025 | 21.06 | 21.19 | 20.86 | 20.87 | - | -0.93% | 9,957 |
| Jul 18, 2025 | 21.96 | 21.96 | 21.06 | 21.06 | - | -1.24% | 1,717 |
| Jul 17, 2025 | 21.28 | 21.34 | 21.20 | 21.33 | - | 0.61% | 1,756 |
| Jul 16, 2025 | 21.23 | 21.56 | 21.20 | 21.20 | - | -0.70% | 2,010 |
| Jul 15, 2025 | 21.82 | 21.87 | 21.33 | 21.35 | - | -2.00% | 3,004 |
| Jul 14, 2025 | 22.52 | 22.54 | 21.78 | 21.78 | - | -0.25% | 2,794 |
| Jul 11, 2025 | 22.86 | 22.86 | 21.71 | 21.84 | - | -1.78% | 4,217 |
| Jul 10, 2025 | 21.77 | 22.30 | 21.75 | 22.23 | - | 2.35% | 3,518 |
| Jul 9, 2025 | 21.83 | 21.95 | 21.68 | 21.72 | - | -1.12% | 3,298 |
| Jul 8, 2025 | 21.53 | 22.16 | 21.46 | 21.97 | - | 1.83% | 2,199 |
| Jul 7, 2025 | 21.52 | 21.68 | 21.52 | 21.57 | - | 0.12% | 442 |
| Jul 4, 2025 | 21.61 | 21.61 | 21.50 | 21.55 | - | -0.39% | 1,534 |
| Jul 3, 2025 | 21.45 | 21.63 | 21.45 | 21.63 | - | 0.56% | 1,070 |
| Jul 2, 2025 | 21.40 | 22.36 | 21.18 | 21.51 | - | 0.68% | 8,537 |
| Jul 1, 2025 | 20.65 | 21.37 | 20.46 | 21.37 | - | 3.06% | 2,319 |
| Jun 30, 2025 | 20.63 | 20.75 | 20.63 | 20.73 | - | -0.07% | 2,331 |
| Jun 27, 2025 | 20.77 | 20.83 | 20.74 | 20.75 | - | -0.10% | 1,729 |
| Jun 26, 2025 | 20.77 | 20.86 | 20.75 | 20.77 | - | -0.19% | 3,407 |
| Jun 25, 2025 | 21.04 | 21.04 | 20.79 | 20.81 | - | - | 1,085 |
| Jun 24, 2025 | 20.71 | 20.99 | 20.71 | 20.81 | - | 0.51% | 955 |
| Jun 23, 2025 | 20.75 | 20.99 | 20.70 | 20.70 | - | 0.10% | 2,633 |
| Jun 20, 2025 | 20.79 | 20.87 | 20.68 | 20.68 | - | -0.29% | 1,397 |
| Jun 19, 2025 | 21.72 | 21.72 | 20.05 | 20.74 | - | -0.53% | 2,451 |
| Jun 18, 2025 | 20.89 | 20.92 | 20.80 | 20.85 | - | -0.52% | 915 |
| Jun 17, 2025 | 21.14 | 21.14 | 20.86 | 20.96 | - | -0.21% | 1,453 |
| Jun 16, 2025 | 21.27 | 21.31 | 21.01 | 21.01 | - | -1.89% | 1,650 |
| Jun 13, 2025 | 21.44 | 21.60 | 21.35 | 21.41 | - | -0.23% | 2,069 |
| Jun 12, 2025 | 21.20 | 21.46 | 21.05 | 21.46 | - | 0.19% | 4,471 |
| Jun 11, 2025 | 21.29 | 21.52 | 21.19 | 21.42 | - | 0.56% | 3,468 |
| Jun 10, 2025 | 21.02 | 21.30 | 20.95 | 21.30 | - | 1.65% | 7,229 |
| Jun 9, 2025 | 20.56 | 20.96 | 20.49 | 20.96 | - | 1.70% | 2,010 |
| Jun 6, 2025 | 20.30 | 20.63 | 20.25 | 20.61 | - | 0.98% | 4,048 |
| Jun 5, 2025 | 20.59 | 20.60 | 20.30 | 20.41 | - | -0.78% | 3,434 |
| Jun 4, 2025 | 20.60 | 20.63 | 20.50 | 20.57 | - | -0.27% | 1,108 |
| Jun 3, 2025 | 20.51 | 20.65 | 20.31 | 20.62 | - | 0.68% | 1,240 |
| Jun 2, 2025 | 20.62 | 20.67 | 20.35 | 20.48 | - | -1.23% | 11,350 |
| May 30, 2025 | 20.66 | 20.76 | 20.60 | 20.74 | - | 0.70% | 7,719 |
| May 29, 2025 | 20.75 | 20.75 | 20.43 | 20.59 | - | -0.51% | 9,980 |