HEXPOL AB (publ) (BIT:1HPOL)
Italy · Delayed Price · Currency is EUR 8.30
+0.04 (0.42%)
At close: Aug 14, 2026
BIT:1HPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.42% | - |
| Aug 13, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.54% | - |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.14 | 8.14 | -1.63% | 200 |
| Aug 10, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 3.31% | - |
| Aug 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.76% | - |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.26% | - |
| Aug 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | - |
| Aug 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.98% | - |
| Aug 3, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.34% | - |
| Jul 31, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% | - |
| Jul 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.39% | - |
| Jul 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% | - |
| Jul 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.19% | - |
| Jul 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Jul 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Jul 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 5.52% | - |
| Jul 21, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.20% | - |
| Jul 20, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 10.49% | - |
| Jul 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.08% | - |
| Jul 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.84% | - |
| Jul 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.68% | - |
| Jul 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.15% | - |
| Jul 13, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.69% | - |
| Jul 10, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.38% | - |
| Jul 9, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.08% | - |
| Jul 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.29% | - |
| Jul 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | - |
| Jul 3, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.38% | - |
| Jul 2, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.40% | - |
| Jul 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 4.05% | - |
| Jun 30, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.36% | - |
| Jun 29, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.47% | - |
| Jun 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.54% | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.53% | - |
| Jun 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.24% | - |
| Jun 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.48% | - |
| Jun 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.71% | - |
| Jun 19, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Jun 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.75% | - |
| Jun 17, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.38% | - |
| 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% | - |