Hexcel Corporation (BST:HXL)
Germany · Delayed Price · Currency is EUR 75.74
+0.12 (0.16%)
At close: Oct 9, 2026
BST:HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75.32 | 76.34 | 74.38 | 75.74 | 75.74 | 0.16% | 10 |
| Oct 8, 2026 | 74.26 | 75.72 | 73.74 | 75.62 | 75.62 | 1.45% | 60 |
| Oct 7, 2026 | 75.92 | 76.44 | 74.12 | 74.54 | 74.54 | -2.69% | - |
| Oct 6, 2026 | 76.10 | 77.02 | 75.74 | 76.60 | 76.60 | -0.13% | - |
| Oct 5, 2026 | 76.54 | 77.82 | 76.08 | 76.70 | 76.70 | 0.08% | - |
| Oct 2, 2026 | 76.70 | 77.26 | 75.92 | 76.64 | 76.64 | -0.55% | - |
| Oct 1, 2026 | 73.94 | 77.06 | 73.80 | 77.06 | 77.06 | 3.83% | - |
| Sep 30, 2026 | 74.10 | 74.38 | 73.00 | 74.22 | 74.22 | -0.43% | - |
| Sep 29, 2026 | 73.26 | 74.54 | 73.26 | 74.54 | 74.54 | 0.89% | - |
| Sep 28, 2026 | 74.46 | 74.92 | 73.70 | 73.88 | 73.88 | -1.65% | - |
| Sep 25, 2026 | 74.68 | 75.18 | 74.02 | 75.12 | 75.12 | -0.27% | - |
| Sep 24, 2026 | 74.98 | 75.70 | 74.58 | 75.32 | 75.32 | -0.24% | - |
| Sep 23, 2026 | 74.76 | 76.90 | 74.58 | 75.50 | 75.50 | -0.13% | - |
| Sep 22, 2026 | 75.22 | 75.94 | 74.38 | 75.60 | 75.60 | -0.13% | - |
| Sep 21, 2026 | 76.54 | 76.88 | 75.36 | 75.70 | 75.70 | -1.25% | - |
| Sep 18, 2026 | 76.28 | 76.66 | 75.70 | 76.66 | 76.66 | -0.23% | - |
| Sep 17, 2026 | 79.32 | 79.80 | 76.32 | 76.84 | 76.84 | -3.18% | 104 |
| Sep 16, 2026 | 78.68 | 80.42 | 78.52 | 79.36 | 79.36 | 0.38% | - |
| Sep 15, 2026 | 77.98 | 79.38 | 77.78 | 79.06 | 79.06 | 0.71% | - |
| Sep 14, 2026 | 79.52 | 79.78 | 78.28 | 78.50 | 78.50 | -1.38% | 20 |
| Sep 11, 2026 | 77.16 | 79.74 | 77.16 | 79.60 | 79.60 | 3.46% | - |
| Sep 10, 2026 | 77.42 | 77.48 | 76.54 | 76.94 | 76.94 | -0.80% | 20 |
| Sep 9, 2026 | 77.88 | 78.02 | 77.24 | 77.56 | 77.56 | -1.10% | - |
| Sep 8, 2026 | 77.70 | 78.92 | 77.46 | 78.42 | 78.42 | 0.90% | - |
| Sep 7, 2026 | 78.32 | 78.34 | 77.66 | 77.72 | 77.72 | -1.65% | - |
| Sep 4, 2026 | 78.90 | 79.92 | 78.80 | 79.02 | 79.02 | -0.50% | - |
| Sep 3, 2026 | 78.54 | 79.80 | 78.48 | 79.42 | 79.42 | 0.86% | - |
| Sep 2, 2026 | 79.02 | 79.90 | 78.46 | 78.74 | 78.74 | -0.73% | - |
| Sep 1, 2026 | 79.30 | 80.12 | 78.84 | 79.32 | 79.32 | -0.55% | - |
| Aug 31, 2026 | 81.06 | 81.22 | 79.40 | 79.76 | 79.76 | -2.42% | - |
| Aug 28, 2026 | 80.84 | 81.76 | 80.64 | 81.74 | 81.74 | 0.81% | - |
| Aug 27, 2026 | 80.72 | 81.08 | 79.74 | 81.08 | 81.08 | -0.25% | - |
| Aug 26, 2026 | 79.64 | 81.50 | 79.64 | 81.28 | 81.28 | 1.47% | - |
| Aug 25, 2026 | 78.84 | 80.16 | 78.84 | 80.10 | 80.10 | 1.19% | - |
| Aug 24, 2026 | 79.70 | 80.22 | 78.58 | 79.16 | 79.16 | -1.40% | 52 |
| Aug 21, 2026 | 79.92 | 80.78 | 79.84 | 80.28 | 80.28 | -0.15% | 60 |
| Aug 20, 2026 | 83.14 | 83.36 | 80.14 | 80.40 | 80.40 | -3.78% | - |
| Aug 19, 2026 | 86.70 | 86.84 | 83.56 | 83.56 | 83.56 | -4.48% | 120 |
| Aug 18, 2026 | 88.26 | 88.46 | 86.94 | 87.48 | 87.48 | -1.51% | - |
| Aug 17, 2026 | 89.10 | 89.98 | 88.20 | 88.82 | 88.82 | -0.89% | - |
| Aug 14, 2026 | 87.80 | 89.70 | 87.32 | 89.62 | 89.62 | 1.22% | - |
| Aug 13, 2026 | 88.14 | 88.54 | 87.44 | 88.54 | 88.54 | 0.25% | - |
| Aug 12, 2026 | 86.70 | 88.66 | 86.70 | 88.32 | 88.32 | 1.63% | - |
| Aug 11, 2026 | 86.70 | 87.48 | 86.70 | 86.90 | 86.90 | - | - |
| Aug 10, 2026 | 88.70 | 89.42 | 86.74 | 86.90 | 86.90 | -2.14% | - |
| Aug 7, 2026 | 88.54 | 89.24 | 87.16 | 88.96 | 88.80 | -0.22% | - |
| Aug 6, 2026 | 89.88 | 92.48 | 89.16 | 89.16 | 89.00 | -1.52% | 30 |
| Aug 5, 2026 | 89.98 | 91.46 | 88.82 | 90.54 | 90.38 | 0.38% | - |
| Aug 4, 2026 | 88.40 | 90.98 | 88.32 | 90.20 | 90.04 | 1.33% | - |
| Aug 3, 2026 | 89.08 | 90.26 | 87.80 | 89.02 | 88.86 | -1.44% | - |