Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 30.90
0.00 (0.00%)
Aug 13, 2025, 3:29 PM CET
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | 0.32% | 341 |
| Aug 12, 2025 | 31.20 | 31.20 | 30.60 | 30.90 | 30.90 | -0.96% | 4,286 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | - | 5,020 |
| Aug 8, 2025 | 31.40 | 31.80 | 31.20 | 31.20 | 31.20 | -0.95% | 6,228 |
| Aug 7, 2025 | 31.40 | 31.70 | 31.20 | 31.50 | 31.50 | 0.32% | 11,728 |
| Aug 6, 2025 | 28.90 | 31.70 | 28.90 | 31.40 | 31.40 | 8.65% | 25,083 |
| Aug 5, 2025 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | - | 21,393 |
| Aug 4, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 570 |
| Aug 1, 2025 | 29.70 | 29.70 | 28.90 | 29.00 | 29.00 | -2.03% | 2,014 |
| Jul 31, 2025 | 29.80 | 30.10 | 29.60 | 29.60 | 29.60 | -0.67% | 3,950 |
| Jul 30, 2025 | 29.50 | 30.10 | 29.50 | 29.80 | 29.80 | 1.36% | 1,584 |
| Jul 29, 2025 | 29.20 | 29.60 | 29.10 | 29.40 | 29.40 | 0.68% | 585 |
| Jul 28, 2025 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 0.69% | 710 |
| Jul 25, 2025 | 28.50 | 29.10 | 28.30 | 29.00 | 29.00 | 1.05% | 1,415 |
| Jul 24, 2025 | 28.80 | 28.80 | 28.10 | 28.70 | 28.70 | -1.03% | 1,695 |
| Jul 23, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,678 |
| Jul 22, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -1.02% | 666 |
| Jul 21, 2025 | 29.50 | 29.50 | 29.00 | 29.30 | 29.30 | -0.68% | 990 |
| Jul 18, 2025 | 29.40 | 29.50 | 29.10 | 29.50 | 29.50 | 0.34% | 2,102 |
| Jul 17, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 994 |
| Jul 16, 2025 | 30.00 | 30.10 | 29.00 | 29.20 | 29.20 | -2.67% | 13,015 |
| Jul 15, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 177 |
| Jul 14, 2025 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 588 |
| Jul 11, 2025 | 30.30 | 31.20 | 30.30 | 30.50 | 30.50 | - | 6,636 |
| Jul 10, 2025 | 30.50 | 30.60 | 30.20 | 30.50 | 30.50 | 0.33% | 1,508 |
| Jul 9, 2025 | 30.00 | 30.60 | 30.00 | 30.40 | 30.40 | 1.33% | 847 |
| Jul 8, 2025 | 29.60 | 30.30 | 29.30 | 30.00 | 30.00 | 1.69% | 27,738 |
| Jul 7, 2025 | 29.80 | 29.80 | 28.80 | 29.50 | 29.50 | -1.01% | 1,467 |
| Jul 4, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -2.61% | 12,290 |
| Jul 3, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 0.66% | 792 |
| Jul 2, 2025 | 30.10 | 30.50 | 30.10 | 30.40 | 30.40 | 1.33% | 23,734 |
| Jul 1, 2025 | 29.70 | 30.40 | 28.90 | 30.00 | 30.00 | -0.66% | 1,846 |
| Jun 30, 2025 | 31.00 | 31.10 | 30.10 | 30.20 | 29.71 | -2.27% | 2,816 |
| Jun 27, 2025 | 30.70 | 31.00 | 30.60 | 30.90 | 30.40 | 0.65% | 5,744 |
| Jun 26, 2025 | 30.90 | 31.40 | 30.60 | 30.70 | 30.20 | -0.32% | 5,488 |
| Jun 25, 2025 | 30.90 | 31.10 | 30.60 | 30.80 | 30.30 | -0.32% | 2,411 |
| Jun 24, 2025 | 30.50 | 31.20 | 30.50 | 30.90 | 30.40 | 1.31% | 5,680 |
| Jun 23, 2025 | 29.80 | 30.80 | 29.60 | 30.50 | 30.01 | 2.35% | 3,984 |
| Jun 20, 2025 | 29.20 | 30.20 | 29.20 | 29.80 | 29.32 | 2.05% | 7,614 |
| Jun 19, 2025 | 28.40 | 29.30 | 28.30 | 29.20 | 28.73 | 2.10% | 1,135 |
| Jun 18, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.14 | -1.38% | 1,156 |
| Jun 17, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.53 | - | 526 |
| Jun 16, 2025 | 29.40 | 29.40 | 28.90 | 29.00 | 28.53 | -1.36% | 922 |
| Jun 13, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 28.92 | - | 833 |
| Jun 12, 2025 | 29.10 | 29.50 | 29.10 | 29.40 | 28.92 | -0.34% | 528 |
| Jun 11, 2025 | 29.50 | 29.50 | 29.10 | 29.50 | 29.02 | - | 776 |
| Jun 10, 2025 | 29.60 | 29.60 | 29.00 | 29.50 | 29.02 | -0.67% | 827 |
| Jun 9, 2025 | 29.50 | 29.70 | 29.10 | 29.70 | 29.22 | 0.68% | 1,281 |
| Jun 6, 2025 | 29.80 | 29.80 | 29.10 | 29.50 | 29.02 | -1.01% | 975 |
| Jun 5, 2025 | 30.20 | 30.30 | 29.70 | 29.80 | 29.32 | -1.32% | 1,447 |