Hexcel Corporation (BST:HXL)
Germany · Delayed Price · Currency is EUR 70.72
-0.54 (-0.76%)
At close: Oct 30, 2026
BST:HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 70.96 | 70.96 | 70.70 | 70.72 | 70.72 | -0.76% | - |
| Oct 29, 2026 | 70.04 | 73.38 | 69.86 | 71.26 | 71.26 | 2.15% | - |
| Oct 28, 2026 | 70.48 | 71.70 | 69.40 | 69.76 | 69.76 | -1.27% | - |
| Oct 27, 2026 | 71.44 | 71.72 | 69.58 | 70.66 | 70.66 | -0.81% | - |
| Oct 26, 2026 | 70.62 | 71.98 | 70.18 | 71.24 | 71.24 | 0.82% | - |
| Oct 23, 2026 | 71.72 | 72.74 | 69.82 | 70.66 | 70.66 | -2.70% | 70 |
| Oct 22, 2026 | 70.20 | 73.10 | 69.88 | 72.62 | 72.62 | -9.13% | - |
| Oct 21, 2026 | 80.86 | 82.54 | 79.92 | 79.92 | 79.92 | -1.94% | 2 |
| Oct 20, 2026 | 81.10 | 82.22 | 80.54 | 81.50 | 81.50 | -0.07% | 2 |
| Oct 19, 2026 | 80.16 | 81.80 | 79.86 | 81.56 | 81.56 | 1.57% | - |
| Oct 16, 2026 | 79.52 | 81.54 | 79.30 | 80.30 | 80.30 | 0.85% | - |
| Oct 15, 2026 | 77.64 | 80.18 | 77.60 | 79.62 | 79.62 | 1.38% | - |
| Oct 14, 2026 | 76.44 | 79.32 | 76.16 | 78.54 | 78.54 | 2.37% | - |
| Oct 13, 2026 | 75.66 | 77.20 | 74.86 | 76.72 | 76.72 | 0.95% | - |
| Oct 12, 2026 | 75.54 | 77.54 | 75.42 | 76.00 | 76.00 | 0.34% | - |
| 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 |