Viohalco S.A. (EBR:VIO)
Belgium · Delayed Price · Currency is EUR 6.13
-0.01 (-0.16%)
Aug 1, 2025, 9:00 AM CET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.11 | 6.13 | 6.08 | 6.13 | 6.13 | 0.33% | 1,730 |
| Jul 30, 2025 | 6.11 | 6.18 | 6.11 | 6.11 | 6.11 | 0.16% | 89 |
| Jul 29, 2025 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -2.09% | 498 |
| Jul 28, 2025 | 6.33 | 6.35 | 6.12 | 6.23 | 6.23 | -1.58% | 10,219 |
| Jul 25, 2025 | 6.35 | 6.38 | 6.33 | 6.33 | 6.33 | -0.47% | 1,220 |
| Jul 24, 2025 | 6.38 | 6.38 | 6.33 | 6.36 | 6.36 | -0.47% | 7,130 |
| Jul 23, 2025 | 6.30 | 6.39 | 6.28 | 6.39 | 6.39 | 1.27% | 4,833 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.27 | 6.31 | 6.31 | -0.94% | 4,040 |
| Jul 21, 2025 | 6.38 | 6.38 | 6.28 | 6.37 | 6.37 | -0.16% | 1,871 |
| Jul 18, 2025 | 6.44 | 6.46 | 6.38 | 6.38 | 6.38 | -0.78% | 94 |
| Jul 17, 2025 | 6.42 | 6.49 | 6.36 | 6.43 | 6.43 | 0.63% | 1,493 |
| Jul 16, 2025 | 6.40 | 6.54 | 6.32 | 6.39 | 6.39 | -0.78% | 4,136 |
| Jul 15, 2025 | 6.34 | 6.44 | 6.34 | 6.44 | 6.44 | 1.26% | 1,635 |
| Jul 14, 2025 | 6.50 | 6.50 | 6.23 | 6.36 | 6.36 | -2.45% | 3,568 |
| Jul 11, 2025 | 6.75 | 6.75 | 6.49 | 6.52 | 6.52 | -3.41% | 2,143 |
| Jul 10, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.30% | 7,635 |
| Jul 9, 2025 | 6.29 | 6.41 | 6.29 | 6.41 | 6.41 | 2.23% | 1,341 |
| Jul 8, 2025 | 6.20 | 6.29 | 6.20 | 6.27 | 6.27 | 1.62% | 6,780 |
| Jul 7, 2025 | 6.18 | 6.22 | 6.17 | 6.17 | 6.17 | 0.33% | 2,406 |
| Jul 4, 2025 | 6.10 | 6.18 | 6.10 | 6.15 | 6.15 | - | 2,107 |
| Jul 3, 2025 | 6.05 | 6.19 | 6.05 | 6.15 | 6.15 | 1.65% | 4,302 |
| Jul 2, 2025 | 5.75 | 6.13 | 5.75 | 6.05 | 6.05 | 5.22% | 6,368 |
| Jul 1, 2025 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 0.52% | 1,452 |
| Jun 30, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | 1.42% | 1,633 |
| Jun 27, 2025 | 5.63 | 5.75 | 5.55 | 5.64 | 5.64 | 0.18% | 1,712 |
| Jun 26, 2025 | 5.53 | 5.69 | 5.53 | 5.63 | 5.63 | 1.99% | 415 |
| Jun 25, 2025 | 5.50 | 5.57 | 5.50 | 5.52 | 5.52 | 0.36% | 2,132 |
| Jun 24, 2025 | 5.21 | 5.58 | 5.19 | 5.50 | 5.50 | 2.42% | 4,443 |
| Jun 23, 2025 | 5.37 | 5.44 | 5.37 | 5.37 | 5.26 | - | 1,222 |
| Jun 20, 2025 | 5.37 | 5.45 | 5.37 | 5.37 | 5.26 | 0.19% | 1,478 |
| Jun 19, 2025 | 5.56 | 5.56 | 5.36 | 5.36 | 5.25 | -4.11% | 577 |
| Jun 18, 2025 | 5.62 | 5.68 | 5.55 | 5.59 | 5.47 | -0.53% | 3,674 |
| Jun 17, 2025 | 5.66 | 5.71 | 5.62 | 5.62 | 5.50 | -0.71% | 637 |
| Jun 16, 2025 | 5.66 | 5.73 | 5.65 | 5.66 | 5.54 | - | 2,618 |
| Jun 13, 2025 | 5.66 | 5.66 | 5.62 | 5.66 | 5.54 | - | 1,973 |
| Jun 12, 2025 | 5.71 | 5.73 | 5.63 | 5.66 | 5.54 | -0.70% | 313 |
| Jun 11, 2025 | 5.69 | 5.75 | 5.69 | 5.70 | 5.58 | 0.18% | 401 |
| Jun 10, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | 5.57 | 0.18% | 175 |
| Jun 9, 2025 | 5.63 | 5.69 | 5.63 | 5.68 | 5.56 | 0.89% | 322 |
| Jun 6, 2025 | 5.63 | 5.68 | 5.63 | 5.63 | 5.51 | -0.88% | 133 |
| Jun 5, 2025 | 5.59 | 5.68 | 5.59 | 5.68 | 5.56 | 1.79% | 632 |
| Jun 4, 2025 | 5.65 | 5.66 | 5.58 | 5.58 | 5.46 | -1.24% | 1,689 |
| Jun 3, 2025 | 5.72 | 5.72 | 5.61 | 5.65 | 5.53 | -0.88% | 3,286 |
| Jun 2, 2025 | 5.89 | 5.89 | 5.61 | 5.70 | 5.58 | -2.06% | 11,268 |
| May 30, 2025 | 5.80 | 5.87 | 5.77 | 5.82 | 5.70 | 0.17% | 3,581 |
| May 29, 2025 | 5.79 | 5.89 | 5.78 | 5.81 | 5.69 | 0.52% | 1,172 |
| May 28, 2025 | 5.84 | 5.89 | 5.78 | 5.78 | 5.66 | -1.03% | 2,053 |
| May 27, 2025 | 5.67 | 5.85 | 5.67 | 5.84 | 5.72 | 2.46% | 4,240 |
| May 26, 2025 | 5.62 | 5.70 | 5.61 | 5.70 | 5.58 | 2.15% | 3,096 |
| May 23, 2025 | 5.77 | 5.83 | 5.52 | 5.58 | 5.46 | -3.29% | 2,758 |