Hexaom S.A. (EPA:ALHEX)
France · Delayed Price · Currency is EUR 27.30
+0.30 (1.11%)
Aug 21, 2026, 5:35 PM CET
Hexaom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 27.10 | 27.10 | 26.60 | 26.60 | 26.60 | -2.21% | 829 |
| Jul 23, 2026 | 27.00 | 27.20 | 26.70 | 27.20 | 27.20 | - | 2,063 |
| Jul 22, 2026 | 26.60 | 27.30 | 26.60 | 27.20 | 27.20 | - | 4,203 |
| Jul 21, 2026 | 28.10 | 28.10 | 26.50 | 27.20 | 27.20 | -2.86% | 6,722 |
| Jul 20, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.78% | 3,661 |
| Jul 17, 2026 | 29.20 | 29.20 | 29.00 | 29.10 | 29.10 | 0.34% | 325 |
| Jul 16, 2026 | 29.30 | 29.40 | 29.00 | 29.00 | 29.00 | -0.34% | 428 |
| Jul 15, 2026 | 28.40 | 29.10 | 28.40 | 29.10 | 29.10 | 2.46% | 2,163 |
| Jul 14, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 1.07% | 994 |
| Jul 13, 2026 | 29.00 | 29.20 | 28.10 | 28.10 | 28.10 | -3.77% | 5,136 |
| Jul 10, 2026 | 29.50 | 29.50 | 28.90 | 29.20 | 29.20 | -1.35% | 1,232 |
| Jul 9, 2026 | 29.90 | 29.90 | 29.50 | 29.60 | 29.60 | -0.34% | 398 |
| Jul 8, 2026 | 29.80 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,068 |
| Jul 7, 2026 | 29.90 | 30.10 | 29.60 | 29.60 | 29.60 | -0.67% | 1,366 |
| Jul 6, 2026 | 30.10 | 30.30 | 29.40 | 29.80 | 29.80 | -0.33% | 2,764 |
| Jul 3, 2026 | 28.80 | 30.00 | 28.60 | 29.90 | 29.90 | 4.55% | 1,539 |
| Jul 2, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -2.72% | 3,710 |
| Jul 1, 2026 | 30.00 | 30.10 | 28.20 | 29.40 | 29.40 | -1.01% | 6,482 |
| Jun 30, 2026 | 32.00 | 32.00 | 30.50 | 30.50 | 29.70 | -4.39% | 4,991 |
| Jun 29, 2026 | 31.80 | 32.00 | 31.20 | 31.90 | 31.06 | 1.59% | 1,366 |
| Jun 26, 2026 | 33.00 | 33.00 | 30.80 | 31.40 | 30.58 | -5.14% | 5,572 |
| Jun 25, 2026 | 33.80 | 33.80 | 33.10 | 33.10 | 32.23 | -1.19% | 2,856 |
| Jun 24, 2026 | 33.20 | 33.70 | 33.00 | 33.50 | 32.62 | 0.90% | 10,506 |
| Jun 23, 2026 | 33.00 | 33.20 | 32.60 | 33.20 | 32.33 | 0.61% | 1,051 |
| Jun 22, 2026 | 33.70 | 33.70 | 33.00 | 33.00 | 32.13 | -1.20% | 558 |
| Jun 19, 2026 | 32.80 | 33.80 | 32.80 | 33.40 | 32.52 | 1.52% | 1,500 |
| Jun 18, 2026 | 34.30 | 34.40 | 32.60 | 32.90 | 32.04 | -4.08% | 11,202 |
| Jun 17, 2026 | 32.90 | 34.90 | 32.90 | 34.30 | 33.40 | 4.26% | 3,503 |
| Jun 16, 2026 | 33.70 | 33.70 | 32.90 | 32.90 | 32.04 | -0.30% | 4,437 |
| Jun 15, 2026 | 33.30 | 33.60 | 33.00 | 33.00 | 32.13 | 0.92% | 1,240 |