Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 8.18
-0.31 (-3.61%)
At close: Mar 27, 2026
BIT:1HEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.46 | 8.46 | 8.46 | 8.18 | 8.18 | -3.61% | 250 |
| Mar 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -4.11% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.75% | - |
| Mar 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.89% | - |
| Mar 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.25% | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.50% | - |
| Mar 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.92% | - |
| Mar 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.18% | - |
| Mar 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.34% | - |
| Mar 16, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.54% | - |
| Mar 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.15% | - |
| Mar 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.41% | - |
| Mar 11, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.57% | - |
| Mar 10, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.15% | - |
| Mar 9, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.54% | - |
| Mar 6, 2026 | 9.29 | 9.29 | 9.29 | 9.21 | 9.21 | -0.73% | 1,700 |
| Mar 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.21% | - |
| 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% | - |