Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 31.40
+0.80 (2.61%)
Nov 24, 2025, 5:35 PM CET
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 31.00 | 31.40 | 30.60 | 31.40 | 31.40 | 2.61% | 907 |
| Nov 21, 2025 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 916 |
| Nov 20, 2025 | 31.40 | 31.80 | 31.00 | 31.00 | 31.00 | -1.27% | 2,785 |
| Nov 19, 2025 | 31.00 | 31.70 | 31.00 | 31.40 | 31.40 | 0.96% | 6,381 |
| Nov 18, 2025 | 31.20 | 31.60 | 30.60 | 31.10 | 31.10 | 0.32% | 9,682 |
| Nov 17, 2025 | 31.10 | 31.20 | 30.90 | 31.00 | 31.00 | - | 763 |
| Nov 14, 2025 | 31.70 | 31.70 | 30.90 | 31.00 | 31.00 | -2.21% | 3,217 |
| Nov 13, 2025 | 31.70 | 31.80 | 31.20 | 31.70 | 31.70 | - | 2,707 |
| Nov 12, 2025 | 30.40 | 31.80 | 30.40 | 31.70 | 31.70 | 4.28% | 5,021 |
| Nov 11, 2025 | 30.50 | 30.60 | 30.00 | 30.40 | 30.40 | -0.33% | 946 |
| Nov 10, 2025 | 30.60 | 30.60 | 30.00 | 30.50 | 30.50 | 0.66% | 4,159 |
| Nov 7, 2025 | 29.50 | 31.00 | 29.50 | 30.30 | 30.30 | 2.71% | 4,158 |
| Nov 6, 2025 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | -3.91% | 949 |
| Nov 5, 2025 | 29.50 | 31.40 | 29.50 | 30.70 | 30.70 | 4.07% | 7,945 |
| Nov 4, 2025 | 28.00 | 30.20 | 28.00 | 29.50 | 29.50 | 3.15% | 6,811 |
| Nov 3, 2025 | 28.50 | 28.70 | 28.20 | 28.60 | 28.60 | - | 3,119 |
| Oct 31, 2025 | 28.70 | 28.70 | 28.30 | 28.60 | 28.60 | -0.69% | 897 |
| Oct 30, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | 1,640 |
| Oct 29, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.05% | 1,138 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.00 | 28.50 | 28.50 | -1.04% | 2,338 |
| Oct 27, 2025 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.04% | 854 |
| Oct 24, 2025 | 28.80 | 29.40 | 28.70 | 29.40 | 29.40 | 2.44% | 1,240 |
| Oct 23, 2025 | 28.60 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 1,020 |
| Oct 22, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | -1.04% | 2,451 |
| Oct 21, 2025 | 28.90 | 29.30 | 28.90 | 28.90 | 28.90 | - | 1,586 |
| Oct 20, 2025 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | -1.03% | 2,147 |
| Oct 17, 2025 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | -1.02% | 4,763 |
| Oct 16, 2025 | 29.80 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 538 |
| Oct 15, 2025 | 30.20 | 30.20 | 29.70 | 29.80 | 29.80 | -0.33% | 2,634 |
| Oct 14, 2025 | 31.20 | 31.20 | 29.60 | 29.90 | 29.90 | -3.86% | 4,169 |
| Oct 13, 2025 | 31.30 | 31.40 | 30.80 | 31.10 | 31.10 | -0.32% | 2,457 |
| Oct 10, 2025 | 31.40 | 31.40 | 30.90 | 31.20 | 31.20 | -0.32% | 2,930 |
| Oct 9, 2025 | 31.40 | 31.40 | 31.00 | 31.30 | 31.30 | - | 2,719 |
| Oct 8, 2025 | 31.20 | 31.70 | 31.10 | 31.30 | 31.30 | - | 3,249 |
| Oct 7, 2025 | 31.30 | 31.80 | 31.30 | 31.30 | 31.30 | - | 1,815 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.00 | 31.30 | 31.30 | -3.69% | 4,763 |
| Oct 3, 2025 | 32.10 | 32.50 | 32.10 | 32.50 | 32.50 | 1.25% | 13,133 |
| Oct 2, 2025 | 31.60 | 32.20 | 31.50 | 32.10 | 32.10 | 1.90% | 12,759 |
| Oct 1, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 4,747 |
| Sep 30, 2025 | 30.40 | 31.50 | 30.40 | 31.00 | 31.00 | 0.65% | 22,667 |
| Sep 29, 2025 | 30.20 | 30.90 | 30.20 | 30.80 | 30.80 | 1.99% | 3,722 |
| Sep 26, 2025 | 29.60 | 30.90 | 29.00 | 30.20 | 30.20 | 3.07% | 7,924 |
| Sep 25, 2025 | 29.10 | 29.60 | 29.00 | 29.30 | 29.30 | 0.34% | 1,270 |
| Sep 24, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.46% | 353 |
| Sep 23, 2025 | 28.40 | 28.70 | 28.30 | 28.50 | 28.50 | 0.35% | 1,902 |
| Sep 22, 2025 | 29.90 | 29.90 | 28.40 | 28.40 | 28.40 | -4.38% | 2,307 |
| Sep 19, 2025 | 28.70 | 29.80 | 28.60 | 29.70 | 29.70 | 4.21% | 3,185 |
| Sep 18, 2025 | 27.60 | 28.60 | 27.60 | 28.50 | 28.50 | 3.26% | 1,916 |
| Sep 17, 2025 | 27.70 | 27.80 | 27.60 | 27.60 | 27.60 | -0.36% | 257 |
| Sep 16, 2025 | 27.70 | 27.80 | 27.50 | 27.70 | 27.70 | 0.36% | 1,546 |