Hexagon AB (publ) (BIT:1HEXA)
Italy · Delayed Price · Currency is EUR 7.58
+0.12 (1.58%)
At close: Jul 27, 2026
BIT:1HEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |