Snowflake Inc. (BIT:1SNOW)
Italy · Delayed Price · Currency is EUR 167.48
-11.00 (-6.16%)
At close: Aug 8, 2025, 5:30 PM CET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 178.06 | 178.06 | 167.48 | 167.48 | - | -6.16% | 51 |
| Aug 7, 2025 | 184.00 | 186.04 | 178.48 | 178.48 | - | 0.11% | 39 |
| Aug 6, 2025 | 178.00 | 178.28 | 178.00 | 178.28 | - | -0.01% | 3 |
| Aug 5, 2025 | 182.12 | 182.12 | 178.30 | 178.30 | - | -1.54% | 26 |
| Aug 4, 2025 | 180.34 | 181.08 | 180.08 | 181.08 | - | 1.18% | 97 |
| Aug 1, 2025 | 192.26 | 193.24 | 178.96 | 178.96 | - | -9.58% | 560 |
| Jul 31, 2025 | 199.00 | 200.00 | 197.92 | 197.92 | - | 2.80% | 106 |
| Jul 30, 2025 | 189.86 | 192.52 | 189.34 | 192.52 | - | 1.79% | 58 |
| Jul 29, 2025 | 190.88 | 190.88 | 189.14 | 189.14 | - | 0.99% | 18 |
| Jul 28, 2025 | 189.08 | 189.84 | 187.28 | 187.28 | - | -0.28% | 310 |
| Jul 25, 2025 | 182.38 | 187.80 | 182.38 | 187.80 | - | 3.67% | 42 |
| Jul 24, 2025 | 182.32 | 183.86 | 181.16 | 181.16 | - | - | 150 |
| Jul 23, 2025 | 181.70 | 181.70 | 181.16 | 181.16 | - | -0.59% | 10 |
| Jul 22, 2025 | 185.00 | 185.00 | 182.24 | 182.24 | - | -1.46% | 140 |
| Jul 21, 2025 | 193.26 | 193.26 | 184.94 | 184.94 | - | -0.11% | 11 |
| Jul 18, 2025 | 182.66 | 185.14 | 182.66 | 185.14 | - | 1.46% | 38 |
| Jul 17, 2025 | 182.90 | 182.90 | 182.48 | 182.48 | - | 1.11% | 74 |
| Jul 16, 2025 | 182.98 | 182.98 | 180.48 | 180.48 | - | -2.01% | 6 |
| Jul 15, 2025 | 183.90 | 184.18 | 183.90 | 184.18 | - | 0.61% | 1 |
| Jul 14, 2025 | 179.28 | 183.06 | 178.62 | 183.06 | - | 0.92% | 166 |
| Jul 11, 2025 | 183.12 | 183.12 | 181.40 | 181.40 | - | -1.88% | 6 |
| Jul 10, 2025 | 187.42 | 189.90 | 184.88 | 184.88 | - | -2.61% | 10 |
| Jul 9, 2025 | 191.04 | 191.04 | 189.84 | 189.84 | - | 0.02% | 22 |
| Jul 8, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | - | 0.78% | - |
| Jul 7, 2025 | 186.90 | 188.34 | 186.90 | 188.34 | - | 1.05% | 80 |
| Jul 4, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | - | -1.26% | - |
| Jul 3, 2025 | 188.46 | 188.76 | 188.46 | 188.76 | - | 2.84% | 6 |
| Jul 2, 2025 | 183.22 | 184.32 | 183.22 | 183.54 | - | -0.16% | 150 |
| Jul 1, 2025 | 188.38 | 189.52 | 183.84 | 183.84 | - | -3.49% | 76 |
| Jun 30, 2025 | 191.76 | 191.76 | 190.16 | 190.48 | - | 0.42% | 79 |
| Jun 27, 2025 | 189.68 | 189.68 | 189.68 | 189.68 | - | 0.25% | - |
| Jun 26, 2025 | 189.90 | 190.86 | 185.18 | 189.20 | - | -1.03% | 164 |
| Jun 25, 2025 | 193.96 | 194.00 | 191.16 | 191.16 | - | 0.57% | 141 |
| Jun 24, 2025 | 188.00 | 190.08 | 186.98 | 190.08 | - | 2.86% | 41 |
| Jun 23, 2025 | 183.08 | 185.86 | 183.08 | 184.80 | - | -0.19% | 77 |
| Jun 20, 2025 | 184.50 | 185.92 | 184.38 | 185.16 | - | 0.93% | 118 |
| Jun 19, 2025 | 179.54 | 183.46 | 179.54 | 183.46 | - | -0.01% | 104 |
| Jun 18, 2025 | 181.28 | 183.48 | 181.28 | 183.48 | - | 0.67% | 59 |
| Jun 17, 2025 | 180.22 | 182.26 | 179.24 | 182.26 | - | 1.31% | 70 |
| Jun 16, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | - | -1.50% | - |
| Jun 13, 2025 | 181.80 | 182.64 | 181.80 | 182.64 | - | 0.87% | 24 |
| Jun 12, 2025 | 179.82 | 181.06 | 177.80 | 181.06 | - | 0.23% | 165 |
| Jun 11, 2025 | 182.10 | 182.10 | 180.64 | 180.64 | - | -0.80% | 40 |
| Jun 10, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | - | -1.46% | - |
| Jun 9, 2025 | 183.86 | 185.82 | 183.86 | 184.80 | - | -0.85% | 20 |
| Jun 6, 2025 | 184.92 | 186.38 | 184.92 | 186.38 | - | -0.37% | 142 |
| Jun 5, 2025 | 183.58 | 187.08 | 183.58 | 187.08 | - | 1.71% | 19 |
| Jun 4, 2025 | 187.72 | 187.72 | 183.56 | 183.94 | - | 0.11% | 159 |
| Jun 3, 2025 | 184.26 | 184.26 | 182.82 | 183.74 | - | 1.19% | 246 |
| Jun 2, 2025 | 183.38 | 183.38 | 181.58 | 181.58 | - | 0.75% | 2 |