Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 8.00
+1.02 (14.55%)
Last updated: May 27, 2026, 3:47 PM CET
BIT:1HEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.83 | 7.83 | 7.83 | 6.98 | 6.98 | -4.17% | 100 |
| May 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -11.42% | - |
| May 22, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| May 21, 2026 | 8.66 | 8.66 | 8.23 | 8.23 | 8.23 | -5.01% | 250 |
| May 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 15, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 13, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.19% | - |
| May 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -9.22% | - |
| May 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.18% | - |
| May 6, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.33% | - |
| May 5, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.87% | - |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.56% | - |
| Apr 30, 2026 | 8.90 | 8.90 | 8.90 | 9.64 | 9.64 | 5.72% | 200 |
| Apr 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.52% | - |
| Apr 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.86% | - |
| Apr 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Apr 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.40 | -16.72% | - |
| Apr 23, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.29 | -4.90% | - |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 12.05 | 11.87 | 17.63% | 102 |
| Apr 21, 2026 | 9.03 | 9.03 | 9.03 | 10.24 | 10.09 | 8.34% | 37 |
| Apr 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | - | - |
| Apr 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | -4.37% | - |
| Apr 16, 2026 | 9.23 | 10.16 | 9.23 | 9.88 | 9.74 | 11.46% | 540 |
| Apr 15, 2026 | 8.92 | 8.94 | 8.92 | 8.87 | 8.74 | -0.38% | 137 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | 1.67% | - |
| Apr 13, 2026 | 8.62 | 8.62 | 8.62 | 8.76 | 8.63 | -0.57% | 74 |
| Apr 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.68 | 1.80% | - |
| Apr 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | -1.39% | - |
| Apr 8, 2026 | 8.83 | 8.83 | 8.83 | 8.77 | 8.64 | 7.26% | 30 |
| Apr 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.06 | 1.59% | - |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -4.49% | - |
| Apr 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.30 | 2.71% | - |
| Mar 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.09 | 0.71% | - |
| Mar 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -0.37% | - |
| Mar 27, 2026 | 8.46 | 8.46 | 8.46 | 8.18 | 8.06 | -3.61% | 250 |
| Mar 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | -4.11% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.72 | 1.75% | - |
| Mar 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | -0.89% | - |
| Mar 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.65 | 0.25% | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.62 | -2.50% | - |
| Mar 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.84 | -1.92% | - |
| Mar 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.02 | -2.18% | - |
| Mar 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.22 | -0.34% | - |
| Mar 16, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.25 | 0.54% | - |
| Mar 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.20 | -0.15% | - |