Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 7.21
+0.00 (0.03%)
At close: Jun 16, 2026
BIT:1HEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.72% | - |
| Jun 4, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -5.36% | - |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.44% | - |
| Jun 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.02% | - |
| Jun 1, 2026 | 7.61 | 7.61 | 7.61 | 8.01 | 8.01 | 0.07% | 49 |
| May 29, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.50% | - |
| May 28, 2026 | 7.60 | 7.60 | 7.60 | 7.89 | 7.89 | -1.40% | 1,200 |
| May 27, 2026 | 7.70 | 8.47 | 7.70 | 8.00 | 8.00 | 14.55% | 2,149 |
| 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% | - |