Hexcel Corporation (BST:HXL)
Germany · Delayed Price · Currency is EUR 70.66
-0.92 (-1.29%)
At close: Apr 9, 2026
BST:HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 70.78 | 70.86 | 70.66 | 70.66 | 70.66 | -1.29% | - |
| Apr 8, 2026 | 69.46 | 71.82 | 69.16 | 71.58 | 71.58 | 4.10% | - |
| Apr 7, 2026 | 68.50 | 69.12 | 68.08 | 68.76 | 68.76 | 0.38% | - |
| Apr 2, 2026 | 70.50 | 70.50 | 68.00 | 68.50 | 68.50 | -3.52% | - |
| Apr 1, 2026 | 70.00 | 72.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Mar 31, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 4.48% | - |
| Mar 30, 2026 | 69.00 | 69.50 | 66.50 | 67.00 | 67.00 | -2.19% | - |
| Mar 27, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Mar 26, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 25, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Mar 24, 2026 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 2.94% | - |
| Mar 23, 2026 | 67.50 | 70.00 | 67.50 | 68.00 | 68.00 | - | 227 |
| Mar 20, 2026 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | - |
| Mar 19, 2026 | 70.50 | 70.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Mar 18, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Mar 17, 2026 | 71.00 | 71.50 | 69.50 | 70.00 | 70.00 | -1.41% | 100 |
| Mar 16, 2026 | 69.50 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | - |
| Mar 13, 2026 | 71.50 | 72.50 | 68.00 | 69.00 | 69.00 | -3.50% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 70.50 | 71.50 | 71.50 | -2.05% | 40 |
| Mar 11, 2026 | 74.50 | 74.50 | 72.50 | 73.00 | 73.00 | -2.01% | - |
| Mar 10, 2026 | 74.50 | 75.50 | 74.00 | 74.50 | 74.50 | - | - |
| Mar 9, 2026 | 75.00 | 75.00 | 72.50 | 74.50 | 74.50 | -1.97% | 595 |
| Mar 6, 2026 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | -0.65% | - |
| Mar 5, 2026 | 78.50 | 79.50 | 75.50 | 76.50 | 76.50 | -2.55% | - |
| Mar 4, 2026 | 78.50 | 80.00 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 80.00 | 80.50 | 78.00 | 79.00 | 79.00 | -2.47% | 300 |
| Mar 2, 2026 | 78.50 | 81.00 | 77.50 | 81.00 | 81.00 | 3.18% | - |
| Feb 27, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Feb 26, 2026 | 78.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.27% | - |
| Feb 25, 2026 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - | - |
| Feb 24, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 2.61% | - |
| Feb 23, 2026 | 75.50 | 77.00 | 75.50 | 76.50 | 76.50 | 1.32% | 10 |
| Feb 20, 2026 | 74.00 | 76.00 | 73.50 | 75.50 | 75.50 | 2.03% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 72.50 | 74.00 | 74.00 | -0.67% | - |
| Feb 18, 2026 | 75.00 | 75.50 | 74.00 | 74.50 | 74.50 | -1.32% | - |
| Feb 17, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 7 |
| Feb 16, 2026 | 75.50 | 76.50 | 75.50 | 75.50 | 75.50 | - | 7 |
| Feb 13, 2026 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 12, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 300 |
| Feb 11, 2026 | 72.50 | 74.50 | 72.50 | 74.00 | 74.00 | 1.37% | - |
| Feb 10, 2026 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 1.39% | - |
| Feb 9, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Feb 6, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.35 | 3.57% | - |
| Feb 5, 2026 | 69.50 | 70.50 | 69.00 | 70.00 | 69.85 | - | - |
| Feb 4, 2026 | 70.00 | 70.50 | 68.50 | 70.00 | 69.85 | - | - |
| Feb 3, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 69.85 | 1.45% | - |
| Feb 2, 2026 | 69.00 | 70.00 | 68.50 | 69.00 | 68.85 | -1.43% | - |
| Jan 30, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 69.85 | -0.71% | - |
| Jan 29, 2026 | 68.00 | 72.00 | 68.00 | 70.50 | 70.35 | 4.44% | - |
| Jan 28, 2026 | 68.00 | 68.50 | 67.00 | 67.50 | 67.36 | - | - |