Hexagon Purus ASA (FRA:0QJ0)
Germany · Delayed Price · Currency is EUR 1.032
-0.016 (-1.53%)
At close: Jun 26, 2026
FRA:0QJ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.53% | 500 |
| Jun 25, 2026 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 3.76% | 4,549 |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.27% | 82 |
| Jun 23, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.40% | - |
| Jun 22, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.83% | 10,504 |
| Jun 19, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 7.19% | 32 |
| Jun 18, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.18% | 850 |
| Jun 17, 2026 | 1.06 | 1.06 | 0.96 | 0.99 | 0.99 | -3.61% | 5,237 |
| Jun 16, 2026 | 1.04 | 1.11 | 1.02 | 1.03 | 1.03 | -3.21% | 584 |
| Jun 15, 2026 | 1.04 | 1.15 | 1.04 | 1.06 | 1.06 | -0.93% | 12,443 |
| Jun 12, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | 0.19% | 32 |
| Jun 11, 2026 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | -0.56% | 80 |
| Jun 10, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.47% | 125 |
| Jun 9, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -10.07% | 1,050 |
| Jun 8, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | -0.16% | 431 |
| Jun 5, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 3.41% | 654 |
| Jun 4, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 1.03% | 100 |
| Jun 3, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 3,018 |
| Jun 2, 2026 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 6.75% | 8,725 |
| Jun 1, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -4.41% | 5,605 |
| May 29, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | 1.38% | 868 |
| May 28, 2026 | 1.19 | 1.25 | 1.16 | 1.16 | 1.16 | -3.33% | 155 |
| May 27, 2026 | 1.18 | 1.28 | 1.17 | 1.20 | 1.20 | 3.44% | 5,159 |
| May 26, 2026 | 1.24 | 1.24 | 1.14 | 1.16 | 1.16 | -10.62% | 7,878 |
| May 25, 2026 | 1.29 | 1.30 | 1.06 | 1.30 | 1.30 | -4.41% | 649 |
| May 22, 2026 | 1.09 | 1.36 | 1.06 | 1.36 | 1.36 | 27.10% | 3,190 |
| May 21, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -3.78% | 87 |
| May 20, 2026 | 1.15 | 1.15 | 1.05 | 1.11 | 1.11 | -2.11% | - |
| May 19, 2026 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | -0.02% | - |
| May 18, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | -3.22% | - |
| May 15, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | -2.00% | 3,500 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.27% | 100 |
| May 13, 2026 | 1.23 | 1.25 | 1.13 | 1.14 | 1.14 | -8.96% | 34,193 |
| May 12, 2026 | 1.61 | 1.61 | 1.25 | 1.25 | 1.25 | 1.63% | 6,050 |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| May 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -6.03% | 50 |
| May 7, 2026 | 1.31 | 1.41 | 1.31 | 1.39 | 1.39 | 3.26% | 1,632 |
| May 6, 2026 | 1.50 | 1.50 | 1.31 | 1.35 | 1.35 | -9.88% | 11,400 |
| May 5, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | 3.31% | 3,310 |
| May 4, 2026 | 1.66 | 1.70 | 1.42 | 1.45 | 1.45 | 1.26% | 9,921 |
| Apr 30, 2026 | 1.32 | 1.43 | 1.26 | 1.43 | 1.43 | 9.65% | 2,295 |
| Apr 29, 2026 | 1.23 | 1.33 | 1.22 | 1.31 | 1.31 | -3.97% | 2,150 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.21 | 1.36 | 1.36 | -4.36% | 1,742 |
| Apr 27, 2026 | 1.07 | 1.42 | 1.07 | 1.42 | 1.42 | 31.42% | 14,060 |
| Apr 24, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 6.92% | 41 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.80% | 47 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.86% | - |
| Apr 21, 2026 | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | -0.19% | 925 |
| Apr 20, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 5,910 |
| Apr 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 3.38% | 9,940 |