HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 6.63
+0.07 (1.07%)
At close: Mar 27, 2026
FRA:4QT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 1.07% | - |
| Mar 26, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.91% | - |
| Mar 25, 2026 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 1.93% | 1,521 |
| Mar 24, 2026 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 4.93% | - |
| Mar 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.81% | - |
| Mar 20, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | - |
| Mar 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.45% | - |
| Mar 18, 2026 | 6.63 | 6.66 | 6.63 | 6.66 | 6.66 | 1.45% | 150 |
| Mar 17, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.53% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.05% | - |
| Mar 13, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.55% | - |
| Mar 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Mar 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Mar 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.77% | - |
| Mar 9, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.03% | - |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.80% | - |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.77% | - |
| Mar 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.24% | - |
| Mar 3, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.18% | - |
| Mar 2, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.34% | - |
| Feb 27, 2026 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | 0.90% | - |
| Feb 26, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.17% | - |
| Feb 25, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.34% | - |
| Feb 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.41% | - |
| Feb 23, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 1.53% | 700 |
| Feb 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.77% | - |
| Feb 19, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.56% | - |
| Feb 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | - |
| Feb 17, 2026 | 7.06 | 7.22 | 7.06 | 7.22 | 7.22 | 0.28% | 60 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | - |
| Feb 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.97% | - |
| Feb 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% | - |
| Feb 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.05% | - |
| Feb 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.49% | - |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% | - |
| Feb 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.20% | - |
| Feb 5, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.07% | 2,000 |
| Feb 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.21% | - |
| Feb 3, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.21% | - |
| Feb 2, 2026 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 1.80% | 1,050 |
| Jan 30, 2026 | 6.83 | 6.93 | 6.83 | 6.93 | 6.93 | -12.00% | 150 |
| Jan 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.25% | - |
| Jan 28, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -0.31% | 920 |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.81% | - |
| Jan 26, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.06% | - |
| Jan 23, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | - | 400 |
| Jan 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.41% | - |
| Jan 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.03% | - |
| Jan 20, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.45% | 20 |
| Jan 19, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.94% | - |