Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 9.39
+0.17 (1.84%)
At close: Mar 4, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.84% | - |
| Mar 3, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.14% | - |
| Mar 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.18% | - |
| Feb 27, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.22% | - |
| Feb 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 2.26% | - |
| Feb 25, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.02% | - |
| Feb 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.09% | - |
| Feb 23, 2026 | 9.40 | 9.40 | 9.40 | 9.32 | 9.32 | -0.51% | 200 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.21% | - |
| Feb 19, 2026 | 9.33 | 9.33 | 9.33 | 9.25 | 9.25 | 0.26% | 60 |
| Feb 18, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.90% | - |
| Feb 17, 2026 | 9.91 | 9.91 | 8.94 | 8.97 | 8.97 | -0.44% | 300 |
| Feb 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.60% | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.35% | - |
| Feb 12, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.13% | - |
| Feb 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Feb 10, 2026 | 9.25 | 9.25 | 9.25 | 9.15 | 9.15 | 2.51% | 10 |
| Feb 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.51% | - |
| Feb 6, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.70% | - |
| Feb 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.85% | - |
| Feb 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.88% | - |
| Feb 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.93% | - |
| Feb 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.92% | - |
| Jan 30, 2026 | 9.64 | 9.64 | 9.64 | 9.54 | 9.54 | 0.76% | 1 |
| Jan 29, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% | - |
| Jan 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | - |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.68 | 9.68 | 0.46% | 1 |
| Jan 26, 2026 | 9.55 | 9.55 | 9.55 | 9.63 | 9.63 | -0.39% | 1 |
| Jan 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.06% | - |
| Jan 22, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.60% | - |
| Jan 21, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.30% | - |
| Jan 20, 2026 | 9.57 | 9.57 | 9.57 | 9.49 | 9.49 | -0.29% | 1 |
| Jan 19, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -4.76% | - |
| Jan 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -4.58% | - |
| Jan 15, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -2.01% | - |
| Jan 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.59% | - |
| Jan 13, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.37% | - |
| Jan 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.13% | - |
| Jan 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.78% | - |
| Jan 8, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.64% | - |
| Jan 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.06% | - |
| Jan 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| Jan 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.56% | - |
| Jan 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.97% | - |
| Dec 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.70% | - |
| Dec 29, 2025 | 10.02 | 10.02 | 10.02 | 10.01 | 10.01 | 0.95% | 600 |
| Dec 23, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.41% | - |
| Dec 22, 2025 | 10.01 | 10.01 | 10.01 | 9.88 | 9.88 | 0.55% | 30 |
| Dec 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.35% | - |
| Dec 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.51% | - |