HEXPOL AB (publ) (BIT:1HPOL)
Italy · Delayed Price · Currency is EUR 7.51
+0.25 (3.51%)
At close: Apr 17, 2026
BIT:1HPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.51% | - |
| Apr 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3.27% | - |
| Apr 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Apr 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Apr 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.43% | - |
| Apr 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.07% | - |
| Apr 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.87% | - |
| Apr 8, 2026 | 6.90 | 6.90 | 6.90 | 6.72 | 6.72 | 1.13% | 71 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.24% | - |
| Apr 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.99% | - |
| Apr 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Mar 31, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% | - |
| Mar 30, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.38% | - |
| Mar 27, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Mar 24, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.42% | - |
| Mar 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | - |
| Mar 19, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Mar 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Mar 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | - |
| Mar 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.15% | - |
| Mar 13, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.86% | - |
| Mar 12, 2026 | 7.18 | 7.18 | 7.18 | 7.17 | 7.17 | 4.75% | 130 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.84 | 6.84 | -2.84% | 1 |
| Mar 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.43% | - |
| Mar 9, 2026 | 7.40 | 7.40 | 7.38 | 7.01 | 7.01 | -0.50% | 222 |
| Mar 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.77% | - |
| Mar 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% | - |
| Mar 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.63% | - |
| Mar 3, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.42% | - |
| Mar 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Feb 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.07% | - |
| Feb 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.42% | - |
| Feb 25, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | - |
| Feb 24, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.21% | - |
| Feb 20, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.84% | - |
| Feb 19, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Feb 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.49% | - |
| Feb 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.28% | - |
| Feb 16, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | - |
| Feb 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.44% | - |
| Feb 12, 2026 | 7.57 | 7.57 | 7.53 | 7.29 | 7.29 | -1.75% | 60 |
| Feb 11, 2026 | 7.52 | 7.62 | 7.52 | 7.42 | 7.42 | 3.56% | 210 |
| Feb 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.06% | - |
| Feb 9, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | - |
| Feb 6, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.50% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |