Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 18.34
+0.30 (1.66%)
Aug 8, 2025, 5:35 PM CET
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 18.04 | 18.36 | 18.04 | 18.36 | 18.36 | 1.77% | 19,949 |
| Aug 7, 2025 | 17.80 | 18.04 | 17.80 | 18.04 | 18.04 | 1.35% | 71,971 |
| Aug 6, 2025 | 17.62 | 17.92 | 17.62 | 17.80 | 17.80 | 1.48% | 117,712 |
| Aug 5, 2025 | 17.54 | 17.74 | 17.52 | 17.54 | 17.54 | 1.04% | 88,692 |
| Aug 4, 2025 | 17.10 | 17.40 | 17.08 | 17.36 | 17.36 | 1.88% | 58,612 |
| Aug 1, 2025 | 17.14 | 17.14 | 16.90 | 17.04 | 17.04 | -1.27% | 67,965 |
| Jul 31, 2025 | 17.36 | 17.66 | 17.20 | 17.26 | 17.26 | -0.12% | 100,854 |
| Jul 30, 2025 | 17.10 | 17.34 | 17.02 | 17.28 | 17.28 | 1.17% | 92,334 |
| Jul 29, 2025 | 17.22 | 17.36 | 17.06 | 17.08 | 17.08 | -1.04% | 83,160 |
| Jul 28, 2025 | 17.30 | 17.38 | 17.14 | 17.26 | 17.26 | 0.47% | 78,298 |
| Jul 25, 2025 | 17.22 | 17.30 | 17.12 | 17.18 | 17.18 | -0.69% | 78,880 |
| Jul 24, 2025 | 17.56 | 18.12 | 17.22 | 17.30 | 17.30 | 1.76% | 127,101 |
| Jul 23, 2025 | 17.14 | 17.14 | 16.76 | 17.00 | 17.00 | -0.12% | 63,784 |
| Jul 22, 2025 | 17.00 | 17.14 | 16.98 | 17.02 | 17.02 | - | 60,664 |
| Jul 21, 2025 | 16.90 | 17.06 | 16.88 | 17.02 | 17.02 | 0.95% | 44,838 |
| Jul 18, 2025 | 16.74 | 16.86 | 16.62 | 16.86 | 16.86 | 1.08% | 54,110 |
| Jul 17, 2025 | 16.74 | 16.76 | 16.66 | 16.68 | 16.68 | - | 34,180 |
| Jul 16, 2025 | 16.88 | 16.92 | 16.68 | 16.68 | 16.68 | -1.18% | 65,479 |
| Jul 15, 2025 | 17.06 | 17.24 | 16.88 | 16.88 | 16.88 | -0.82% | 60,706 |
| Jul 14, 2025 | 16.90 | 17.14 | 16.88 | 17.02 | 17.02 | 0.59% | 62,035 |
| Jul 11, 2025 | 16.76 | 16.92 | 16.74 | 16.92 | 16.92 | 0.71% | 41,170 |
| Jul 10, 2025 | 16.84 | 16.84 | 16.56 | 16.80 | 16.80 | 0.24% | 71,207 |
| Jul 9, 2025 | 16.80 | 16.82 | 16.66 | 16.76 | 16.76 | 0.36% | 42,233 |
| Jul 8, 2025 | 16.98 | 17.00 | 16.70 | 16.70 | 16.70 | -1.88% | 108,816 |
| Jul 7, 2025 | 16.96 | 17.14 | 16.94 | 17.02 | 17.02 | 0.24% | 42,283 |
| Jul 4, 2025 | 16.80 | 16.98 | 16.70 | 16.98 | 16.98 | 0.95% | 86,172 |
| Jul 3, 2025 | 16.80 | 16.98 | 16.80 | 16.82 | 16.82 | 0.36% | 59,883 |
| Jul 2, 2025 | 17.02 | 17.10 | 16.72 | 16.76 | 16.76 | -0.95% | 94,073 |
| Jul 1, 2025 | 16.70 | 16.92 | 16.60 | 16.92 | 16.92 | 1.68% | 95,738 |
| Jun 30, 2025 | 16.60 | 16.84 | 16.60 | 16.64 | 16.64 | -0.24% | 105,634 |
| Jun 27, 2025 | 16.76 | 16.82 | 16.56 | 16.68 | 16.68 | -0.36% | 76,491 |
| Jun 26, 2025 | 16.94 | 17.16 | 16.66 | 16.74 | 16.74 | -0.71% | 114,636 |
| Jun 25, 2025 | 16.82 | 16.88 | 16.64 | 16.86 | 16.86 | - | 87,146 |
| Jun 24, 2025 | 16.80 | 16.92 | 16.68 | 16.86 | 16.86 | 0.96% | 78,037 |
| Jun 23, 2025 | 16.48 | 16.82 | 16.44 | 16.70 | 16.70 | 0.60% | 94,872 |
| Jun 20, 2025 | 16.64 | 16.68 | 16.54 | 16.60 | 16.60 | 0.36% | 275,316 |
| Jun 19, 2025 | 16.40 | 16.74 | 16.34 | 16.54 | 16.54 | -3.05% | 168,078 |
| Jun 18, 2025 | 16.96 | 17.16 | 16.82 | 17.06 | 17.06 | 0.35% | 74,216 |
| Jun 17, 2025 | 17.02 | 17.06 | 16.86 | 17.00 | 17.00 | -0.47% | 118,528 |
| Jun 16, 2025 | 16.52 | 17.14 | 16.48 | 17.08 | 17.08 | 2.40% | 100,313 |
| Jun 13, 2025 | 16.84 | 16.92 | 16.64 | 16.68 | 16.68 | -1.77% | 94,274 |
| Jun 12, 2025 | 16.92 | 17.12 | 16.86 | 16.98 | 16.98 | -0.24% | 80,195 |
| Jun 11, 2025 | 17.12 | 17.22 | 17.02 | 17.02 | 17.02 | -0.58% | 61,498 |
| Jun 10, 2025 | 16.88 | 17.28 | 16.84 | 17.12 | 17.12 | 1.42% | 197,012 |
| Jun 9, 2025 | 17.06 | 17.06 | 16.84 | 16.88 | 16.88 | -0.24% | 70,834 |
| Jun 6, 2025 | 17.30 | 17.30 | 16.80 | 16.92 | 16.92 | -2.20% | 167,254 |
| Jun 5, 2025 | 17.42 | 17.46 | 17.20 | 17.30 | 17.30 | - | 176,873 |
| Jun 4, 2025 | 17.30 | 17.78 | 17.00 | 17.30 | 17.30 | -7.09% | 454,043 |
| Jun 3, 2025 | 18.68 | 18.84 | 18.58 | 18.62 | 18.62 | - | 55,877 |
| Jun 2, 2025 | 18.50 | 18.62 | 18.22 | 18.62 | 18.62 | -0.21% | 60,923 |