HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 7.17
+0.05 (0.77%)
At close: Feb 20, 2026
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jan 15, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.44% | - |
| Jan 14, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | - |
| Jan 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.52% | 50 |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.37% | - |
| Jan 9, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | -1.04% | - |
| Jan 8, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.98% | - |
| Jan 7, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% | - |
| Jan 6, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.49% | - |
| Jan 5, 2026 | 8.14 | 8.22 | 8.14 | 8.15 | 8.15 | 1.88% | 2,010 |
| Jan 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | - |
| Dec 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.18% | - |
| Dec 29, 2025 | 7.95 | 8.12 | 7.95 | 8.12 | 8.12 | 1.75% | 96 |
| Dec 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | - |
| Dec 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.20% | - |
| Dec 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Dec 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.07% | - |
| Dec 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% | - |
| Dec 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.68% | - |
| Dec 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% | - |
| Dec 12, 2025 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.87% | - |
| Dec 11, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.70% | - |
| Dec 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.00% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| Dec 8, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.81% | - |