Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 35.20
+0.20 (0.57%)
At close: Feb 20, 2026
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 35.20 | 0.57% | 1,659 |
| Feb 19, 2026 | 35.10 | 35.20 | 34.80 | 35.00 | 35.00 | -0.57% | 1,854 |
| Feb 18, 2026 | 35.50 | 35.50 | 35.20 | 35.20 | 35.20 | -0.85% | 827 |
| Feb 17, 2026 | 35.90 | 35.90 | 35.40 | 35.50 | 35.50 | -0.84% | 1,601 |
| Feb 16, 2026 | 35.70 | 35.90 | 35.70 | 35.80 | 35.80 | - | 597 |
| Feb 13, 2026 | 36.20 | 36.30 | 35.60 | 35.80 | 35.80 | -1.10% | 1,567 |
| Feb 12, 2026 | 36.40 | 36.60 | 36.00 | 36.20 | 36.20 | -0.55% | 4,070 |
| Feb 11, 2026 | 36.20 | 36.50 | 35.80 | 36.40 | 36.40 | 0.55% | 4,316 |
| Feb 10, 2026 | 36.40 | 36.40 | 35.70 | 36.20 | 36.20 | -0.55% | 1,546 |
| Feb 9, 2026 | 35.00 | 36.50 | 34.90 | 36.40 | 36.40 | 4.90% | 4,887 |
| Feb 6, 2026 | 36.10 | 36.10 | 34.70 | 34.70 | 34.70 | -3.88% | 2,075 |
| Feb 5, 2026 | 36.30 | 36.50 | 36.10 | 36.10 | 36.10 | -0.28% | 1,199 |
| Feb 4, 2026 | 35.40 | 36.20 | 35.30 | 36.20 | 36.20 | 2.26% | 1,426 |
| Feb 3, 2026 | 35.10 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 571 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -1.95% | 1,493 |
| Jan 30, 2026 | 36.30 | 36.30 | 35.00 | 35.90 | 35.90 | -0.83% | 3,371 |
| Jan 29, 2026 | 35.50 | 36.40 | 35.40 | 36.20 | 36.20 | 1.69% | 3,311 |
| Jan 28, 2026 | 35.60 | 35.60 | 34.80 | 35.60 | 35.60 | 0.28% | 2,488 |
| Jan 27, 2026 | 35.00 | 35.50 | 34.60 | 35.50 | 35.50 | 1.43% | 1,970 |
| Jan 26, 2026 | 35.00 | 35.10 | 34.70 | 35.00 | 35.00 | - | 1,611 |
| Jan 23, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 2,541 |
| Jan 22, 2026 | 33.80 | 33.90 | 33.60 | 33.80 | 33.80 | - | 922 |
| Jan 21, 2026 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | - | 728 |
| Jan 20, 2026 | 34.10 | 34.10 | 33.80 | 33.80 | 33.80 | -0.59% | 1,255 |
| Jan 19, 2026 | 35.00 | 35.10 | 34.00 | 34.00 | 34.00 | -2.86% | 2,470 |
| Jan 16, 2026 | 34.80 | 35.40 | 34.60 | 35.00 | 35.00 | 1.16% | 3,888 |
| Jan 15, 2026 | 34.40 | 34.90 | 34.10 | 34.60 | 34.60 | 0.58% | 3,198 |
| Jan 14, 2026 | 34.30 | 34.70 | 34.00 | 34.40 | 34.40 | 2.08% | 7,687 |
| Jan 13, 2026 | 32.90 | 34.00 | 32.90 | 33.70 | 33.70 | 2.43% | 4,379 |
| Jan 12, 2026 | 32.90 | 33.20 | 32.60 | 32.90 | 32.90 | -0.60% | 2,500 |
| Jan 9, 2026 | 33.10 | 33.20 | 33.00 | 33.10 | 33.10 | 0.30% | 8,214 |
| Jan 8, 2026 | 33.10 | 33.20 | 32.90 | 33.00 | 33.00 | -0.30% | 517 |
| Jan 7, 2026 | 32.60 | 34.00 | 32.50 | 33.10 | 33.10 | 1.53% | 4,248 |
| Jan 6, 2026 | 32.20 | 32.70 | 32.20 | 32.60 | 32.60 | 1.24% | 1,757 |
| Jan 5, 2026 | 32.10 | 32.40 | 32.10 | 32.20 | 32.20 | - | 1,654 |
| Jan 2, 2026 | 32.50 | 32.50 | 32.20 | 32.20 | 32.20 | -0.92% | 1,004 |
| Dec 31, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 0.62% | 2,890 |
| Dec 30, 2025 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 1,221 |
| Dec 29, 2025 | 32.00 | 32.30 | 31.80 | 32.10 | 32.10 | 0.31% | 5,426 |
| Dec 24, 2025 | 31.70 | 32.20 | 31.70 | 32.00 | 32.00 | 0.95% | 1,467 |
| Dec 23, 2025 | 31.20 | 31.70 | 31.00 | 31.70 | 31.70 | 0.63% | 1,791 |
| Dec 22, 2025 | 31.10 | 31.50 | 31.00 | 31.50 | 31.50 | 1.29% | 1,314 |
| Dec 19, 2025 | 31.70 | 31.90 | 31.10 | 31.10 | 31.10 | -1.89% | 1,663 |
| Dec 18, 2025 | 31.20 | 32.50 | 31.00 | 31.70 | 31.70 | 1.60% | 5,606 |
| Dec 17, 2025 | 30.50 | 31.20 | 30.30 | 31.20 | 31.20 | 2.30% | 1,239 |
| Dec 16, 2025 | 30.00 | 30.50 | 29.40 | 30.50 | 30.50 | 1.67% | 2,647 |
| Dec 15, 2025 | 30.60 | 30.70 | 29.50 | 30.00 | 30.00 | -1.96% | 2,875 |
| Dec 12, 2025 | 30.70 | 30.70 | 30.00 | 30.60 | 30.60 | - | 2,660 |
| Dec 11, 2025 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | 0.33% | 2,576 |
| Dec 10, 2025 | 30.90 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 1,653 |