Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 8.80
+0.03 (0.32%)
At close: Aug 14, 2026
BIT:1HEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.32% | - |
| Aug 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.18% | - |
| Aug 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.36% | - |
| Aug 11, 2026 | 8.85 | 8.85 | 8.41 | 8.81 | 8.81 | -5.43% | 1,890 |
| Aug 10, 2026 | 9.56 | 9.56 | 9.56 | 9.31 | 9.31 | 2.31% | 100 |
| Aug 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | - |
| Aug 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 3.07% | - |
| Aug 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 4.72% | - |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -7.55% | - |
| Aug 3, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 7.71% | - |
| Jul 31, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.12% | - |
| Jul 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.59% | - |
| Jul 29, 2026 | 8.61 | 8.61 | 8.61 | 8.33 | 8.33 | 9.66% | 200 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | - |
| Jul 27, 2026 | 7.83 | 7.83 | 7.83 | 7.58 | 7.58 | 1.58% | 2 |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.70% | - |
| Jul 23, 2026 | 7.91 | 7.91 | 7.91 | 7.41 | 7.41 | -3.54% | 250 |
| Jul 22, 2026 | 7.11 | 7.11 | 7.11 | 7.68 | 7.68 | 4.86% | 200 |
| Jul 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.49% | - |
| Jul 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.54% | - |
| Jul 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.37% | - |
| Jul 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.23% | - |
| Jul 15, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.79% | - |
| Jul 14, 2026 | 7.12 | 7.12 | 7.12 | 7.82 | 7.82 | 0.64% | 120 |
| Jul 13, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.53% | - |
| Jul 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | - |
| Jul 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.36% | - |
| Jul 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.39% | - |
| Jul 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.54% | - |
| Jul 6, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.85% | - |
| Jul 3, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.38% | - |
| Jul 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.53% | - |
| Jul 1, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.77% | - |
| Jun 30, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 6.80% | - |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Jun 26, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.76% | - |
| Jun 25, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.57% | - |
| Jun 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.83% | - |
| Jun 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.12% | - |
| Jun 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 90.65% | - |
| Jun 19, 2026 | 6.83 | 6.83 | 6.83 | 4.00 | 4.00 | -43.45% | 100 |
| Jun 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -3.12% | - |
| Jun 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.22% | - |
| Jun 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.03% | - |
| Jun 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.22% | - |
| Jun 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.74% | - |
| Jun 11, 2026 | 7.32 | 7.32 | 7.32 | 7.28 | 7.28 | -5.53% | 200 |
| Jun 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.96% | - |
| Jun 9, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.12% | - |
| Jun 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.20% | - |