HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 7.93
+0.19 (2.46%)
At close: Dec 1, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 2.46% | 260 |
| Nov 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.98% | - |
| Nov 27, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.58% | - |
| Nov 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.85% | - |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.58% | - |
| Nov 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.52% | - |
| Nov 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.28% | - |
| Nov 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.21% | - |
| Nov 18, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -3.63% | 1,000 |
| Nov 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.00% | - |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% | - |
| Nov 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.38% | - |
| Nov 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.49% | - |
| Nov 10, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.41% | - |
| Nov 7, 2025 | 7.58 | 7.58 | 7.47 | 7.47 | 7.47 | -2.54% | 15 |
| Nov 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.20% | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.47% | - |
| Nov 4, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.29% | - |
| Nov 3, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.82% | - |
| Oct 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.83% | - |
| Oct 30, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.61% | - |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.09% | - |
| Oct 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.35% | - |
| Oct 27, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 7.71% | 1,500 |
| Oct 24, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | 1.08% | 450 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Oct 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.94% | - |
| Oct 21, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | -0.86% | 3 |
| Oct 20, 2025 | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | 1.21% | 500 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.23% | - |
| Oct 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.88% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.87% | - |
| Oct 14, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | - |
| Oct 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | - |
| Oct 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.20% | - |
| Oct 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.17% | - |
| Oct 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.58% | - |
| Oct 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.20% | - |
| Oct 6, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | -0.19% | 25 |
| Oct 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.34% | - |
| Oct 2, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.56% | - |
| Oct 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.04% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Sep 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | - |
| Sep 26, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -1.67% | 65 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.06% | - |
| Sep 24, 2025 | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | -1.02% | - |
| Sep 23, 2025 | 7.93 | 7.93 | 7.87 | 7.87 | 7.87 | 1.22% | - |