Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 10.58
+0.11 (1.05%)
At close: Oct 8, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.44% | - |
| Oct 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.09% | - |
| Oct 8, 2025 | 10.63 | 10.63 | 10.63 | 10.58 | 10.58 | 0.62% | 12 |
| Oct 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.66% | - |
| Oct 6, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.86% | - |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.24% | - |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.47 | 10.47 | 2.30% | 190 |
| Oct 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.35% | - |
| Sep 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.84% | - |
| Sep 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | - |
| Sep 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.08% | - |
| Sep 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.95% | - |
| Sep 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.44% | - |
| Sep 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.24% | - |
| Sep 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | - |
| Sep 16, 2025 | 10.07 | 10.07 | 10.07 | 10.02 | 10.02 | 0.47% | 10 |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.69% | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.90 | 9.90 | -0.86% | 100 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 9.99 | 9.99 | -0.04% | 11 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.06% | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.39% | - |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | - |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 7.47% | - |
| Sep 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.81% | - |
| Sep 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.03% | - |
| Sep 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.86% | - |
| Sep 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.48% | - |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.90% | - |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.21% | - |
| Aug 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.13% | - |
| Aug 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.50% | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.13% | - |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.03% | - |
| Aug 21, 2025 | 9.55 | 9.55 | 9.55 | 9.56 | 9.56 | -0.46% | 15 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.48% | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.24% | - |
| Aug 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.58% | - |
| Aug 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.36% | - |
| Aug 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.14% | - |
| Aug 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% | - |
| Aug 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.45% | - |
| Aug 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.25% | - |
| Aug 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.78% | - |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.57% | - |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.78% | - |