Hexagon Composites ASA (FRA:2HX)
Germany · Delayed Price · Currency is EUR 0.5620
-0.0370 (-6.18%)
Last updated: Dec 1, 2025, 11:37 AM CET
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.18% | 2,000 |
| Nov 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 2.39% | 8,549 |
| Nov 27, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 8.33% | 16,600 |
| Nov 26, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.56% | 5,000 |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.65% | 4,000 |
| Nov 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 5,702 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.38% | 3,100 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.77% | 1,260 |
| Nov 19, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.42% | 400 |
| Nov 18, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.60% | 10,325 |
| Nov 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.40% | 1,070 |
| Nov 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.39% | 3,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.47% | 6,516 |
| Nov 12, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 8.41% | 2,550 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -12.24% | 2,100 |
| Nov 10, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.60% | 152 |
| Nov 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -5.73% | 10,150 |
| Nov 6, 2025 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -12.58% | 25,439 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -4.27% | 485 |
| Nov 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2,300 |
| Nov 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.10% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.00% | 150 |
| Oct 30, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -5.01% | 8,550 |
| Oct 29, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.58% | 1,699 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 1,305 |
| Oct 27, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.65% | 2,110 |
| Oct 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.33% | 1,450 |
| Oct 23, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 2.13% | 4,500 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.40% | 2,000 |
| Oct 21, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.14% | 1,999 |
| Oct 20, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.56% | 8,700 |
| Oct 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -5.01% | 500 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 3.41% | 3,012 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | 1,110 |
| Oct 14, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -5.15% | 11,900 |
| Oct 13, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -4.28% | 8,780 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.41% | 10,880 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 8, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.70% | 2,859 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.26% | 15,350 |
| Oct 6, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.11% | 10,800 |
| Oct 3, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.26% | 13,237 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 123 |
| Oct 1, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -5.20% | 1,680 |
| Sep 30, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.51% | 11,800 |
| Sep 29, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.41% | 20,900 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 2,300 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.23% | 2,777 |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.11% | 1,000 |
| Sep 23, 2025 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 30,150 |