Skip to main content
logo
Grigeo Group AB (VSE:GRG1L)
Lithuania flag Lithuania · Delayed Price · Currency is EUR
1.105
+0.005 (0.45%)
At close: Aug 1, 2025

Hess Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251.101.111.101.101.10-1,528
Aug 4, 20251.101.111.101.101.10-0.45%853
Aug 1, 20251.101.111.101.111.110.45%3,481
Jul 31, 20251.101.111.101.101.10-0.45%5,921
Jul 30, 20251.101.111.101.111.11-7,895
Jul 29, 20251.101.111.101.111.11-11,040
Jul 28, 20251.111.111.111.111.11-1,644
Jul 25, 20251.111.121.101.111.11-0.45%22,280
Jul 24, 20251.091.111.091.111.111.83%29,422
Jul 23, 20251.101.101.081.091.090.46%4,416
Jul 22, 20251.091.091.091.091.09-0.46%5,731
Jul 21, 20251.091.091.081.091.09-7,627
Jul 18, 20251.081.091.081.091.091.87%22,051
Jul 17, 20251.071.071.071.071.07-17,414
Jul 16, 20251.071.071.071.071.07-1,565
Jul 15, 20251.061.071.061.071.071.42%23,422
Jul 14, 20251.051.061.051.061.060.48%8,322
Jul 11, 20251.061.061.051.051.050.48%8,047
Jul 10, 20251.061.061.051.051.05-0.95%15,908
Jul 9, 20251.061.061.061.061.06-264
Jul 8, 20251.071.071.061.061.06-0.94%3,743
Jul 7, 20251.061.071.061.071.070.47%5,091
Jul 4, 20251.061.071.061.061.06-0.47%16,590
Jul 3, 20251.071.071.061.071.07-0.47%11,823
Jul 2, 20251.071.071.071.071.07-1,333
Jul 1, 20251.071.081.071.071.07-6,836
Jun 30, 20251.081.081.071.071.07-9,404
Jun 27, 20251.081.081.071.071.07-1.38%7,946
Jun 26, 20251.091.091.071.091.090.46%17,855
Jun 25, 20251.081.091.071.081.08-13,717
Jun 23, 20251.081.091.081.081.08-7,867
Jun 20, 20251.081.081.071.081.08-4,471
Jun 19, 20251.091.091.081.081.08-2,525
Jun 18, 20251.081.091.081.081.080.47%3,004
Jun 17, 20251.081.081.081.081.08-0.46%5,821
Jun 16, 20251.081.091.071.081.08-6,486
Jun 13, 20251.091.091.071.081.08-0.46%8,808
Jun 12, 20251.081.091.081.091.090.93%7,051
Jun 11, 20251.081.081.071.081.08-17,747
Jun 10, 20251.071.081.071.081.080.94%4,584
Jun 9, 20251.071.071.071.071.07-3,626
Jun 6, 20251.071.081.061.071.07-10,720
Jun 5, 20251.071.071.061.071.070.47%2,588
Jun 4, 20251.071.071.061.061.060.95%19,333
Jun 3, 20251.061.071.051.051.05-4,951
Jun 2, 20251.051.061.051.051.05-13,282
May 30, 20251.081.081.051.051.05-3.23%33,377
May 28, 20251.091.091.081.091.09-10,860
May 27, 20251.101.101.081.091.09-0.46%15,183
May 26, 20251.091.101.091.091.09-0.91%17,390