HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 7.66
+0.01 (0.13%)
Last updated: Sep 9, 2025, 6:42 PM CET
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.69 | 7.71 | 7.66 | 7.66 | - | 0.13% | 666 |
| Sep 8, 2025 | 7.54 | 7.65 | 7.54 | 7.65 | - | 2.41% | 666 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | 0.54% | 666 |
| Sep 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | -1.00% | 666 |
| Sep 3, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | - | -2.34% | 666 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | - | 0.99% | 10 |
| Sep 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | -1.68% | 10 |
| Aug 29, 2025 | 7.70 | 7.74 | 7.70 | 7.74 | - | 1.11% | 10 |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.26% | 10 |
| Aug 27, 2025 | 7.64 | 7.68 | 7.64 | 7.67 | - | -0.39% | 10 |
| Aug 26, 2025 | 7.59 | 7.70 | 7.59 | 7.70 | - | 0.92% | - |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | -0.13% | - |
| Aug 22, 2025 | 7.51 | 7.64 | 7.51 | 7.64 | - | 0.79% | 125 |
| Aug 21, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | - | 0.60% | 125 |
| Aug 20, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | - | 0.40% | - |
| Aug 19, 2025 | 7.45 | 7.51 | 7.45 | 7.51 | - | 0.40% | 125 |
| Aug 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -0.60% | 125 |
| Aug 15, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | - | 0.74% | 125 |
| Aug 14, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | - | 0.20% | 125 |
| Aug 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.27% | 125 |
| Aug 12, 2025 | 7.41 | 7.47 | 7.41 | 7.47 | - | 0.61% | 125 |
| Aug 11, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | - | -1.59% | 125 |
| Aug 8, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | - | 2.65% | 125 |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -1.54% | 125 |
| Aug 6, 2025 | 7.43 | 7.47 | 7.43 | 7.47 | - | 0.74% | 125 |
| Aug 5, 2025 | 7.38 | 7.41 | 7.38 | 7.41 | - | 0.27% | 125 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | - | 0.20% | 125 |
| Aug 1, 2025 | 7.46 | 7.46 | 7.38 | 7.38 | - | -2.45% | 125 |
| Jul 31, 2025 | 7.61 | 7.62 | 7.56 | 7.56 | - | -1.18% | - |
| Jul 30, 2025 | 7.74 | 7.74 | 7.65 | 7.65 | - | -1.61% | 125 |
| Jul 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | - | 0.52% | 125 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.74 | 7.74 | - | -0.83% | 125 |
| Jul 25, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | - | -1.83% | 125 |
| Jul 24, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | - | 1.21% | - |
| Jul 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 0.64% | 125 |
| Jul 22, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | - | -0.70% | 125 |
| Jul 21, 2025 | 7.63 | 7.86 | 7.63 | 7.86 | - | 2.41% | 125 |
| Jul 18, 2025 | 8.08 | 8.12 | 7.67 | 7.67 | - | -4.36% | 125 |
| Jul 17, 2025 | 8.07 | 8.10 | 8.02 | 8.02 | - | -1.11% | 125 |
| Jul 16, 2025 | 8.12 | 8.12 | 8.11 | 8.11 | - | -1.93% | 660 |
| Jul 15, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | 0.55% | 660 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.23 | 8.23 | - | -4.30% | 660 |
| Jul 11, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | - | 0.17% | 660 |
| Jul 10, 2025 | 8.48 | 8.58 | 8.48 | 8.58 | - | 2.26% | 660 |
| Jul 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | - | - |
| Jul 8, 2025 | 8.33 | 8.39 | 8.33 | 8.39 | - | 1.82% | 660 |
| Jul 7, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | - | -0.42% | 660 |
| Jul 4, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | - | -0.72% | 660 |
| Jul 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | - | 1.09% | 660 |
| Jul 2, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | - | 0.92% | - |