Hexatronic Group AB (publ) (FRA:02H0)
Germany · Delayed Price · Currency is EUR 3.957
+0.321 (8.83%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:02H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 8.83% | 773 |
| Oct 22, 2026 | 4.04 | 4.04 | 3.64 | 3.64 | 3.64 | 3.68% | 773 |
| Oct 21, 2026 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 0.17% | 1,500 |
| Oct 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.91% | - |
| Oct 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.91% | - |
| Oct 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.68% | - |
| Oct 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -6.77% | - |
| Oct 14, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 2.78% | 20,000 |
| Oct 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.32% | - |
| Oct 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.88% | - |
| Oct 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.63% | - |
| Oct 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.84% | - |
| Oct 7, 2026 | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -2.36% | - |
| Oct 6, 2026 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.74% | - |
| Oct 5, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 5.93% | - |
| Oct 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.25% | - |
| Oct 1, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.06% | - |
| Sep 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.11% | - |
| Sep 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.03% | - |
| Sep 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.54% | - |
| Sep 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.11% | - |
| Sep 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.41% | - |
| Sep 23, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 6.02% | 500 |
| Sep 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.92% | - |
| Sep 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.17% | - |
| Sep 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.77% | 285 |
| Sep 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.05% | - |
| Sep 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.95% | - |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.85% | - |
| Sep 11, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.61% | - |
| Sep 10, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.12% | - |
| Sep 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.61% | - |
| Sep 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.17% | - |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.03% | - |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.13% | - |
| Sep 3, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.80% | - |
| Sep 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.49% | - |
| Sep 1, 2026 | 3.65 | 3.65 | 3.50 | 3.50 | 3.50 | -5.27% | - |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.62% | - |
| Aug 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.03% | - |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 5.20% | - |
| Aug 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Aug 25, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.06% | 301 |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.66% | - |
| Aug 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.81% | - |
| Aug 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -5.66% | - |
| Aug 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.03% | - |
| Aug 18, 2026 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.86% | - |
| Aug 17, 2026 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | 0.41% | 92 |