Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 8.29
+0.02 (0.22%)
At close: Sep 25, 2026
BIT:1HEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.31 | 8.31 | 8.31 | 8.28 | 8.28 | -9.55% | 200 |
| Sep 23, 2026 | 9.46 | 9.93 | 9.00 | 9.15 | 9.15 | 6.37% | 500 |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.55% | - |
| Sep 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% | - |
| Sep 15, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.44% | - |
| Sep 14, 2026 | 8.01 | 8.01 | 8.01 | 8.29 | 8.29 | -1.66% | 100 |
| Sep 11, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.78% | - |
| Sep 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.94% | - |
| Sep 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.94% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.86% | - |
| Sep 7, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.18% | - |
| Sep 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.20% | - |
| Sep 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.25% | - |
| Sep 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.94% | - |
| Sep 1, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.50% | - |
| Aug 31, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.50% | - |
| Aug 28, 2026 | 8.74 | 8.74 | 8.74 | 8.49 | 8.49 | 2.54% | 74 |
| Aug 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -5.71% | - |
| Aug 26, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.93% | - |
| Aug 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -5.53% | - |
| Aug 24, 2026 | 8.25 | 8.25 | 8.25 | 9.04 | 9.04 | 4.03% | 100 |
| Aug 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 4.05% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 8.35 | 8.35 | -5.24% | 100 |
| Aug 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 4.06% | - |
| Aug 18, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | - |
| Aug 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -5.88% | - |
| 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% | - |