Nicolás Correa, S.A. (LON:0FDN)
London · Delayed Price · Currency is GBP · Price in EUR 10.65
-0.15 (-1.39%)
At close: Aug 4, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 2 |
| Aug 1, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | 0.47% | 3 |
| Jul 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 3 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Jul 29, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -0.92% | 5 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 9 |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 24, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.41% | 1 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 39 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | 1 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 101 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 16, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 2 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | 18 |
| Jul 11, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 5 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 9, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | - |
| Jul 8, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 25 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.93% | 8 |
| Jul 4, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | - | 7 |
| Jul 3, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | -0.46% | 1 |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 1, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | 1 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jun 27, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -4.55% | 24 |
| Jun 26, 2025 | 11.05 | 11.10 | 11.00 | 11.00 | 11.00 | -1.35% | 867 |
| Jun 25, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.90% | - |
| Jun 24, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Jun 23, 2025 | 10.95 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 2 |
| Jun 20, 2025 | 11.20 | 11.20 | 10.90 | 11.15 | 11.15 | 2.29% | 54 |
| Jun 19, 2025 | 11.20 | 11.35 | 10.90 | 10.90 | 10.90 | - | 705 |
| Jun 18, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | - | 2 |
| Jun 17, 2025 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | 2.35% | 6 |
| Jun 16, 2025 | 11.00 | 11.00 | 10.65 | 10.65 | 10.65 | -3.18% | 5 |
| Jun 13, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.45% | 28 |
| Jun 12, 2025 | 11.30 | 11.30 | 10.45 | 11.05 | 11.05 | -3.07% | 4 |
| Jun 11, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -1.72% | 4 |
| Jun 10, 2025 | 11.60 | 11.60 | 11.45 | 11.60 | 11.60 | 1.31% | 3,960 |
| Jun 9, 2025 | 11.35 | 11.50 | 11.35 | 11.45 | 11.45 | -1.29% | 7,234 |
| Jun 6, 2025 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | 0.87% | 38 |
| Jun 5, 2025 | 11.65 | 11.65 | 11.35 | 11.50 | 11.50 | -4.17% | 7 |
| Jun 4, 2025 | 11.40 | 12.15 | 11.40 | 12.00 | 11.76 | 1.69% | 12 |
| Jun 3, 2025 | 12.00 | 12.00 | 11.50 | 11.80 | 11.56 | -4.07% | 3 |
| Jun 2, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.05 | 4.24% | 1 |
| May 30, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.56 | - | 6 |
| May 29, 2025 | 12.25 | 12.25 | 11.80 | 11.80 | 11.56 | -3.67% | 18 |
| May 28, 2025 | 12.15 | 12.40 | 12.15 | 12.25 | 12.00 | - | 37 |