Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 20.20
-0.60 (-2.88%)
Oct 2, 2026, 5:35 PM CET
Hexaom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.70 | 21.00 | 20.00 | 20.20 | 20.20 | -2.88% | 48,461 |
| Oct 1, 2026 | 21.30 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 6,699 |
| Sep 30, 2026 | 21.80 | 21.80 | 21.00 | 21.40 | 21.40 | -0.93% | 83,043 |
| Sep 29, 2026 | 21.80 | 22.00 | 21.30 | 21.60 | 21.60 | 0.47% | 3,961 |
| Sep 28, 2026 | 21.50 | 22.30 | 21.50 | 21.50 | 21.50 | - | 3,606 |
| Sep 25, 2026 | 20.40 | 21.50 | 19.90 | 21.50 | 21.50 | 5.39% | 63,479 |
| Sep 24, 2026 | 22.60 | 24.00 | 20.40 | 20.40 | 20.40 | -1.92% | 33,318 |
| Sep 23, 2026 | 21.30 | 21.50 | 20.60 | 20.80 | 20.80 | -1.42% | 7,272 |
| Sep 22, 2026 | 21.80 | 21.90 | 21.00 | 21.10 | 21.10 | -3.21% | 6,916 |
| Sep 21, 2026 | 21.90 | 22.10 | 21.70 | 21.80 | 21.80 | 1.40% | 1,759 |
| Sep 18, 2026 | 21.90 | 23.20 | 21.50 | 21.50 | 21.50 | -0.92% | 5,151 |
| Sep 17, 2026 | 22.00 | 22.00 | 21.60 | 21.70 | 21.70 | -1.81% | 5,949 |
| Sep 16, 2026 | 21.70 | 22.30 | 21.70 | 22.10 | 22.10 | 1.38% | 4,525 |
| Sep 15, 2026 | 22.70 | 22.80 | 21.60 | 21.80 | 21.80 | -4.80% | 12,848 |
| Sep 14, 2026 | 23.10 | 23.40 | 22.20 | 22.90 | 22.90 | -1.72% | 7,845 |
| Sep 11, 2026 | 24.00 | 24.00 | 23.00 | 23.30 | 23.30 | -3.32% | 8,891 |
| Sep 10, 2026 | 24.80 | 24.80 | 23.60 | 24.10 | 24.10 | -3.60% | 7,404 |
| Sep 9, 2026 | 25.80 | 25.80 | 24.70 | 25.00 | 25.00 | -3.10% | 1,590 |
| Sep 8, 2026 | 25.30 | 25.80 | 24.70 | 25.80 | 25.80 | 1.98% | 4,823 |
| Sep 7, 2026 | 25.20 | 25.50 | 24.80 | 25.30 | 25.30 | 0.80% | 5,412 |
| Sep 4, 2026 | 25.80 | 25.80 | 25.00 | 25.10 | 25.10 | -2.71% | 2,574 |
| Sep 3, 2026 | 26.00 | 26.30 | 25.80 | 25.80 | 25.80 | -1.53% | 1,614 |
| Sep 2, 2026 | 26.50 | 26.50 | 25.90 | 26.20 | 26.20 | -0.38% | 2,862 |
| Sep 1, 2026 | 27.50 | 27.50 | 26.20 | 26.30 | 26.30 | -4.71% | 3,782 |
| Aug 31, 2026 | 27.50 | 28.00 | 27.10 | 27.60 | 27.60 | 1.10% | 2,079 |
| Aug 28, 2026 | 26.40 | 27.50 | 26.40 | 27.30 | 27.30 | 3.80% | 2,725 |
| Aug 27, 2026 | 26.30 | 26.30 | 25.80 | 26.30 | 26.30 | -0.38% | 5,094 |
| Aug 26, 2026 | 26.50 | 26.60 | 26.20 | 26.40 | 26.40 | -0.38% | 2,212 |
| Aug 25, 2026 | 26.80 | 26.80 | 26.30 | 26.50 | 26.50 | -0.38% | 1,713 |
| Aug 24, 2026 | 27.20 | 27.20 | 26.50 | 26.60 | 26.60 | -2.56% | 3,808 |
| Aug 21, 2026 | 26.80 | 27.30 | 26.80 | 27.30 | 27.30 | 1.11% | 1,390 |
| Aug 20, 2026 | 26.40 | 27.00 | 26.30 | 27.00 | 27.00 | 3.45% | 1,923 |
| Aug 19, 2026 | 26.30 | 26.30 | 25.80 | 26.10 | 26.10 | -0.76% | 6,520 |
| Aug 18, 2026 | 27.00 | 27.50 | 26.30 | 26.30 | 26.30 | -5.05% | 3,969 |
| Aug 17, 2026 | 29.10 | 29.10 | 26.40 | 27.70 | 27.70 | -2.81% | 7,253 |
| Aug 14, 2026 | 29.00 | 29.20 | 28.50 | 28.50 | 28.50 | -1.72% | 2,573 |
| Aug 13, 2026 | 28.40 | 29.50 | 28.40 | 29.00 | 29.00 | 3.20% | 1,520 |
| Aug 12, 2026 | 29.80 | 30.70 | 28.10 | 28.10 | 28.10 | -3.77% | 6,075 |
| Aug 11, 2026 | 29.40 | 29.40 | 28.40 | 29.20 | 29.20 | 0.69% | 2,712 |
| Aug 10, 2026 | 28.00 | 29.40 | 27.70 | 29.00 | 29.00 | 3.20% | 5,549 |
| Aug 7, 2026 | 27.80 | 28.90 | 27.60 | 28.10 | 28.10 | 2.18% | 3,605 |
| Aug 6, 2026 | 28.60 | 28.90 | 27.50 | 27.50 | 27.50 | -2.83% | 3,784 |
| Aug 5, 2026 | 26.70 | 29.00 | 26.70 | 28.30 | 28.30 | 5.20% | 9,230 |
| Aug 4, 2026 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | 1.51% | 518 |
| Aug 3, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 3.11% | 6,424 |
| Jul 31, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -2.28% | 1,371 |
| Jul 30, 2026 | 25.80 | 26.30 | 25.70 | 26.30 | 26.30 | 3.14% | 2,140 |
| Jul 29, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 2,814 |
| Jul 28, 2026 | 26.50 | 26.90 | 26.30 | 26.50 | 26.50 | 0.76% | 2,301 |
| Jul 27, 2026 | 26.90 | 26.90 | 26.10 | 26.30 | 26.30 | -1.13% | 3,197 |