Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 9.45
-0.43 (-4.37%)
At close: Apr 17, 2026
BIT:1HEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.23 | 10.16 | 9.23 | 9.88 | 9.88 | 11.46% | 540 |
| Apr 15, 2026 | 8.92 | 8.94 | 8.92 | 8.87 | 8.87 | -0.38% | 137 |
| Apr 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.67% | - |
| Apr 13, 2026 | 8.62 | 8.62 | 8.62 | 8.76 | 8.76 | -0.57% | 74 |
| Apr 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.80% | - |
| Apr 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.39% | - |
| Apr 8, 2026 | 8.83 | 8.83 | 8.83 | 8.77 | 8.77 | 7.26% | 30 |
| Apr 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.59% | - |
| Apr 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.49% | - |
| Apr 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.71% | - |
| Mar 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.71% | - |
| Mar 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% | - |
| 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% | - |