HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 6.69
+0.09 (1.36%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:4QT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jun 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.83% | - |
| May 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.30% | - |
| May 28, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | - |
| May 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.63% | - |
| May 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.63% | - |
| May 25, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | 2.31% | 224 |
| May 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.07% | - |
| May 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.28% | - |
| May 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.51% | - |
| May 19, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.87% | - |
| May 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.03% | - |
| May 15, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.53% | - |
| May 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.48% | - |
| May 13, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% | - |
| May 12, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.66% | - |
| May 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.53% | - |
| May 8, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.36% | - |
| May 7, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.82% | - |
| May 6, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.51% | - |
| May 5, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.29% | - |
| May 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.73 | 2.52% | - |
| Apr 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.57 | -0.14% | 360 |
| Apr 29, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.58 | -4.79% | - |
| Apr 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 6.91 | -0.75% | - |
| Apr 27, 2026 | 7.37 | 7.43 | 7.36 | 7.36 | 6.96 | 1.03% | 762 |
| Apr 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.89 | -1.09% | - |
| Apr 23, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 6.96 | -0.14% | - |
| Apr 22, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 6.97 | -0.47% | - |
| Apr 21, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.01 | -0.20% | - |
| Apr 20, 2026 | 7.31 | 7.43 | 7.31 | 7.43 | 7.02 | 1.85% | 550 |
| Apr 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.89 | 2.03% | - |
| Apr 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.76 | 0.92% | - |
| Apr 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.69 | 0.07% | - |
| Apr 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.69 | 2.31% | - |
| Apr 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.54 | -0.29% | - |
| Apr 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.56 | 1.76% | - |
| Apr 9, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.44 | -0.07% | - |
| Apr 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.45 | 3.41% | - |
| Apr 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.24 | 0.76% | - |
| Apr 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.19 | -2.09% | - |
| Apr 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.32 | 1.91% | - |
| Mar 31, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.20 | 0.61% | - |
| Mar 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.17 | -1.58% | - |
| Mar 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.26 | 1.07% | - |
| Mar 26, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.20 | -0.91% | - |
| Mar 25, 2026 | 6.59 | 6.62 | 6.59 | 6.62 | 6.26 | 1.93% | 1,521 |
| Mar 24, 2026 | 6.41 | 6.49 | 6.41 | 6.49 | 6.14 | 4.93% | - |
| Mar 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.85 | -3.81% | - |
| Mar 20, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.08 | - | - |