HEXPOL AB (publ) (FRA:4QT1)
Germany · Delayed Price · Currency is EUR 8.18
+0.02 (0.25%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:4QT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.95% | - |
| Jul 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.46% | - |
| Jul 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.44% | - |
| Jul 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.64% | - |
| Jul 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% | - |
| Jul 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.54% | - |
| Jul 2, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.01% | - |
| Jul 1, 2026 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | -0.16% | - |
| Jun 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.47% | - |
| Jun 29, 2026 | 6.49 | 6.49 | 6.42 | 6.42 | 6.42 | -2.06% | - |
| Jun 26, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.83% | - |
| Jun 25, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.38% | - |
| Jun 24, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.83% | - |
| Jun 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.52% | - |
| Jun 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.84% | - |
| Jun 19, 2026 | 6.70 | 6.87 | 6.70 | 6.87 | 6.87 | 3.46% | 500 |
| Jun 18, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.08% | - |