Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 33.10
+0.10 (0.30%)
Jan 9, 2026, 5:35 PM CET
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 31.40 | 31.40 | 30.50 | 31.00 | 31.00 | -1.27% | 1,544 |
| Dec 8, 2025 | 31.40 | 31.70 | 31.20 | 31.40 | 31.40 | -0.63% | 3,184 |
| Dec 5, 2025 | 30.90 | 31.60 | 30.90 | 31.60 | 31.60 | 0.96% | 3,008 |
| Dec 4, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | - | 949 |
| Dec 3, 2025 | 31.20 | 31.50 | 31.20 | 31.30 | 31.30 | 0.32% | 864 |
| Dec 2, 2025 | 31.10 | 31.50 | 31.10 | 31.20 | 31.20 | 0.32% | 1,276 |
| Dec 1, 2025 | 30.80 | 31.10 | 30.70 | 31.10 | 31.10 | 0.97% | 328 |
| Nov 28, 2025 | 30.80 | 31.10 | 30.80 | 30.80 | 30.80 | - | 508 |
| Nov 27, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.60% | 1,074 |
| Nov 26, 2025 | 31.50 | 31.50 | 31.20 | 31.30 | 31.30 | -0.32% | 241 |
| Nov 25, 2025 | 31.40 | 31.50 | 31.20 | 31.40 | 31.40 | - | 3,801 |
| 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 |