HEXPOL AB (publ) (BIT:1HPOL)
Italy · Delayed Price · Currency is EUR 6.64
+0.02 (0.38%)
At close: Jun 17, 2026
BIT:1HPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% | - |
| Jun 15, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.68% | - |
| Jun 12, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.37% | - |
| Jun 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.05% | - |
| Jun 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.80% | - |
| Jun 9, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.22% | - |
| Jun 8, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.29% | - |
| Jun 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.36% | - |
| Jun 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -5.18% | - |
| Jun 3, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.04% | - |
| Jun 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.65% | - |
| Jun 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.99% | - |
| May 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.55% | - |
| May 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.86% | - |
| May 27, 2026 | 7.36 | 7.46 | 7.36 | 7.53 | 7.53 | 7.35% | 270 |
| May 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.50% | - |
| May 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | - |
| May 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.54% | - |
| May 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| May 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.66% | - |
| May 19, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.72% | - |
| May 18, 2026 | 6.78 | 6.78 | 6.78 | 6.99 | 6.99 | 0.14% | 140 |
| May 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 13, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| May 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.06% | - |
| May 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.81% | - |
| May 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | - | - |
| Apr 30, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | - | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | - | - |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | - | - |
| Apr 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | -2.83% | 200 |
| Apr 24, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.86 | - | - |
| Apr 23, 2026 | 7.05 | 7.05 | 7.05 | 7.26 | 6.86 | -2.16% | 200 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.01 | - | - |
| Apr 21, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.01 | - | - |
| Apr 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.01 | -1.26% | - |
| Apr 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.10 | 3.51% | - |
| Apr 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 6.86 | 3.27% | - |
| Apr 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.64 | -0.28% | - |
| Apr 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.66 | -0.56% | - |
| Apr 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.70 | 0.43% | - |
| Apr 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.67 | 1.07% | - |
| Apr 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.60 | 3.87% | - |
| Apr 8, 2026 | 6.90 | 6.90 | 6.90 | 6.72 | 6.35 | 1.13% | 71 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.28 | 4.24% | - |