HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 8.50
-0.23 (-2.63%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:4QT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.63% | 550 |
| Oct 22, 2026 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | 0.06% | 550 |
| Oct 21, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% | - |
| Oct 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Oct 19, 2026 | 8.67 | 8.79 | 8.67 | 8.79 | 8.79 | 0.75% | 5 |
| Oct 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.10% | - |
| Oct 15, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.46% | - |
| Oct 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.29% | - |
| Oct 13, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% | - |
| Oct 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.53% | - |
| Oct 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | - |
| Oct 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.76% | - |
| Oct 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% | - |
| Oct 6, 2026 | 8.65 | 8.67 | 8.60 | 8.60 | 8.60 | -0.29% | - |
| Oct 5, 2026 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | 1.47% | - |
| Oct 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.41% | - |
| Oct 1, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.76% | - |
| Sep 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.29% | - |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.76% | - |
| Sep 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.65% | - |
| Sep 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.93% | - |
| Sep 24, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.26% | - |
| Sep 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.84% | - |
| Sep 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.53% | 240 |
| Sep 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% | - |
| 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% | - |
| 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% | - |