HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 8.41
+0.06 (0.72%)
At close: Sep 18, 2026
FRA:4QT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.72% | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.91% | - |
| Sep 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.98% | - |
| Sep 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.15% | - |
| Sep 14, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.06% | - |
| Sep 11, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.49% | - |
| Sep 10, 2026 | 8.53 | 8.53 | 8.42 | 8.42 | 8.42 | -0.77% | - |
| Sep 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.06% | - |
| Sep 8, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.05% | - |
| Sep 7, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.38% | - |
| Sep 4, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.40% | - |
| Sep 3, 2026 | 8.56 | 8.65 | 8.56 | 8.65 | 8.65 | 0.93% | - |
| Sep 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.61% | - |
| Sep 1, 2026 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 2.83% | - |
| Aug 31, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.88% | - |
| Aug 28, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 3.45% | 4 |
| Aug 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.04% | - |
| Aug 26, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% | - |
| Aug 25, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.43% | - |
| Aug 24, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.56% | - |
| Aug 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | 414 |
| Aug 20, 2026 | 8.07 | 8.14 | 8.04 | 8.04 | 8.04 | -0.25% | 414 |
| Aug 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.31% | - |
| Aug 18, 2026 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | -0.55% | - |
| Aug 17, 2026 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.25% | - |
| Aug 14, 2026 | 8.12 | 8.22 | 8.12 | 8.15 | 8.15 | 0.06% | 500 |
| Aug 13, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | 0.62% | - |
| Aug 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.04% | - |
| Aug 11, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.21% | - |
| Aug 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.66% | - |
| Aug 7, 2026 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | 0.12% | 1,200 |
| Aug 6, 2026 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 0.91% | - |
| Aug 5, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 155 |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.18% | - |
| Aug 3, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 2.68% | 10 |
| Jul 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.14% | - |
| Jul 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.49% | - |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.19% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Jul 27, 2026 | 8.02 | 8.02 | 7.93 | 7.93 | 7.93 | 0.32% | 11 |
| Jul 24, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 0.96% | 200 |
| Jul 23, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.71% | - |
| Jul 22, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.30% | - |
| Jul 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.10% | - |
| Jul 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.75% | - |
| Jul 17, 2026 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 2.93% | 250 |
| Jul 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Jul 14, 2026 | 6.52 | 6.54 | 6.52 | 6.54 | 6.54 | 1.08% | 13 |
| Jul 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.22% | - |