Hexaom S.A. (BST:88M)
Germany · Delayed Price · Currency is EUR 30.10
+0.30 (1.01%)
At close: Mar 19, 2026
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Mar 17, 2026 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | -0.98% | - |
| Mar 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -2.56% | - |
| Mar 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Mar 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% | - |
| Mar 11, 2026 | 31.30 | 31.80 | 31.00 | 31.00 | 31.00 | -0.96% | - |
| Mar 10, 2026 | 29.60 | 31.90 | 29.60 | 31.30 | 31.30 | 5.03% | - |
| Mar 9, 2026 | 30.90 | 31.40 | 29.50 | 29.80 | 29.80 | -5.10% | - |
| Mar 6, 2026 | 32.60 | 32.70 | 31.00 | 31.40 | 31.40 | -3.38% | - |
| Mar 5, 2026 | 32.70 | 32.90 | 32.40 | 32.50 | 32.50 | -1.22% | - |
| Mar 4, 2026 | 31.40 | 33.70 | 31.40 | 32.90 | 32.90 | 4.11% | 65 |
| Mar 3, 2026 | 34.10 | 34.30 | 31.50 | 31.60 | 31.60 | -8.93% | - |
| Mar 2, 2026 | 34.80 | 35.10 | 34.30 | 34.70 | 34.70 | -1.14% | - |
| Feb 27, 2026 | 34.80 | 35.60 | 34.80 | 35.10 | 35.10 | 0.57% | - |
| Feb 26, 2026 | 34.80 | 35.20 | 34.80 | 34.90 | 34.90 | - | - |
| Feb 25, 2026 | 34.80 | 35.10 | 34.80 | 34.90 | 34.90 | - | - |
| Feb 24, 2026 | 34.70 | 35.20 | 34.70 | 34.90 | 34.90 | 0.58% | - |
| Feb 23, 2026 | 34.80 | 35.00 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Feb 20, 2026 | 34.70 | 35.00 | 34.70 | 34.90 | 34.90 | 0.58% | - |
| Feb 19, 2026 | 34.90 | 35.00 | 34.70 | 34.70 | 34.70 | -0.86% | - |
| Feb 18, 2026 | 35.30 | 35.40 | 34.90 | 35.00 | 35.00 | -0.85% | - |
| Feb 17, 2026 | 35.50 | 35.80 | 35.30 | 35.30 | 35.30 | -0.84% | - |
| Feb 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | - |
| Feb 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.11% | - |
| Feb 12, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.55% | - |
| Feb 11, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | - |
| Feb 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.28% | - |
| Feb 9, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 4.03% | - |
| Feb 6, 2026 | 35.80 | 36.00 | 34.60 | 34.70 | 34.70 | -3.07% | - |
| Feb 5, 2026 | 35.60 | 36.40 | 35.60 | 35.80 | 35.80 | 0.28% | - |
| Feb 4, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.71% | - |
| Feb 3, 2026 | 35.00 | 35.20 | 35.00 | 35.10 | 35.10 | 0.29% | - |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | - |
| Jan 30, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -2.24% | - |
| Jan 29, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | - |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.86% | - |
| Jan 26, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.58% | - |
| Jan 23, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.99% | - |
| Jan 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.59% | - |
| Jan 21, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.60% | - |
| Jan 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.18% | - |
| Jan 19, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -2.87% | - |
| Jan 16, 2026 | 34.20 | 35.00 | 34.10 | 34.90 | 34.90 | 2.05% | - |
| Jan 15, 2026 | 34.20 | 34.50 | 34.10 | 34.20 | 34.20 | - | - |
| Jan 14, 2026 | 33.60 | 34.40 | 33.60 | 34.20 | 34.20 | 1.79% | - |
| Jan 13, 2026 | 32.50 | 33.70 | 32.50 | 33.60 | 33.60 | 3.07% | - |
| Jan 12, 2026 | 32.80 | 33.00 | 32.60 | 32.60 | 32.60 | -0.91% | - |
| Jan 9, 2026 | 32.50 | 33.10 | 32.50 | 32.90 | 32.90 | - | - |
| Jan 8, 2026 | 32.70 | 33.10 | 32.70 | 32.90 | 32.90 | - | - |