HEXPOL AB (publ) (BIT:1HPOL)
Italy · Delayed Price · Currency is EUR 8.54
+0.06 (0.71%)
At close: Oct 2, 2026
BIT:1HPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 136 |
| Oct 1, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Sep 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.32% | - |
| Sep 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - | - |
| Sep 25, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.12% | - |
| Sep 24, 2026 | 8.29 | 8.29 | 8.29 | 8.36 | 8.36 | 0.84% | 70 |
| Sep 23, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.04% | - |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% | - |
| Sep 21, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.87% | - |
| Sep 18, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.06% | - |
| Sep 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.15% | - |
| Sep 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.13% | - |
| Sep 15, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -7.42% | - |
| Sep 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.66% | - |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.13% | - |
| Sep 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -8.87% | - |
| Sep 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.95% | - |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.24% | - |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.30% | - |
| Sep 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.57% | - |
| Sep 3, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -6.18% | - |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.37% | - |
| Sep 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.47% | - |
| Aug 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2.04% | - |
| Aug 28, 2026 | 7.95 | 7.95 | 7.71 | 8.34 | 8.34 | -0.30% | 13 |
| Aug 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.39% | - |
| Aug 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | - |
| Aug 25, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | - |
| Aug 24, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.54% | - |
| Aug 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% | - |
| Aug 20, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.06% | - |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | - |
| Aug 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% | - |
| Aug 17, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.06% | - |
| 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% | - |