Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 8.18
-0.15 (-1.85%)
At close: Mar 27, 2026
FRA:HXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.60 | 8.18 | 8.18 | 8.18 | -1.85% | 51 |
| Mar 26, 2026 | 8.72 | 8.76 | 8.34 | 8.34 | 8.34 | -4.86% | 750 |
| Mar 25, 2026 | 8.68 | 9.02 | 8.68 | 8.76 | 8.76 | 0.69% | 1 |
| Mar 24, 2026 | 8.80 | 8.89 | 8.70 | 8.70 | 8.70 | -1.11% | 482 |
| Mar 23, 2026 | 8.63 | 9.01 | 8.48 | 8.80 | 8.80 | 3.19% | 627 |
| Mar 20, 2026 | 8.86 | 8.86 | 8.53 | 8.53 | 8.53 | -5.05% | 210 |
| Mar 19, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.79% | 150 |
| Mar 18, 2026 | 9.33 | 9.33 | 8.91 | 8.91 | 8.91 | -3.57% | - |
| Mar 17, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | -0.22% | - |
| Mar 16, 2026 | 9.23 | 9.26 | 9.23 | 9.26 | 9.26 | 1.33% | - |
| Mar 13, 2026 | 9.22 | 9.57 | 9.14 | 9.14 | 9.14 | -0.93% | 125 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | 1.10% | 250 |
| Mar 11, 2026 | 8.99 | 9.13 | 8.99 | 9.13 | 9.13 | 1.85% | - |
| Mar 10, 2026 | 9.05 | 9.35 | 8.96 | 8.96 | 8.96 | -0.93% | 322 |
| Mar 9, 2026 | 8.85 | 9.04 | 8.84 | 9.04 | 9.04 | -0.92% | 1,248 |
| Mar 6, 2026 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | -0.78% | 500 |
| Mar 5, 2026 | 9.21 | 9.35 | 9.20 | 9.20 | 9.20 | -0.99% | 56 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | 1.31% | 200 |
| Mar 3, 2026 | 9.50 | 9.50 | 9.17 | 9.17 | 9.17 | -4.46% | 780 |
| Mar 2, 2026 | 9.81 | 9.90 | 9.42 | 9.60 | 9.60 | 0.23% | 2,891 |
| Feb 27, 2026 | 9.32 | 9.61 | 9.32 | 9.58 | 9.58 | 2.61% | 170 |
| Feb 26, 2026 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 1.88% | - |
| Feb 25, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.30% | - |
| Feb 24, 2026 | 9.06 | 9.44 | 9.06 | 9.19 | 9.19 | 1.61% | 2,387 |
| Feb 23, 2026 | 9.28 | 9.28 | 9.04 | 9.04 | 9.04 | -2.79% | - |
| Feb 20, 2026 | 9.14 | 9.46 | 9.14 | 9.30 | 9.30 | 1.86% | 1,050 |
| Feb 19, 2026 | 9.09 | 9.13 | 9.09 | 9.13 | 9.13 | 0.02% | 900 |
| Feb 18, 2026 | 8.89 | 9.13 | 8.89 | 9.13 | 9.13 | 2.75% | 4,200 |
| Feb 17, 2026 | 8.82 | 8.89 | 8.82 | 8.89 | 8.89 | 0.32% | 1 |
| Feb 16, 2026 | 9.40 | 9.40 | 8.86 | 8.86 | 8.86 | -2.98% | 36 |
| Feb 13, 2026 | 8.85 | 9.32 | 8.85 | 9.13 | 9.13 | 3.19% | 120 |
| Feb 12, 2026 | 8.89 | 9.05 | 8.85 | 8.85 | 8.85 | -0.29% | 70 |
| Feb 11, 2026 | 9.05 | 9.05 | 8.87 | 8.88 | 8.88 | -1.75% | 100 |
| Feb 10, 2026 | 8.81 | 9.15 | 8.81 | 9.03 | 9.03 | 2.33% | 5 |
| Feb 9, 2026 | 9.04 | 9.04 | 8.83 | 8.83 | 8.83 | -1.89% | - |
| Feb 6, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 0.20% | 150 |
| Feb 5, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -0.55% | 550 |
| Feb 4, 2026 | 9.33 | 9.33 | 9.03 | 9.03 | 9.03 | -2.92% | 1,101 |
| Feb 3, 2026 | 9.63 | 9.63 | 9.30 | 9.30 | 9.30 | -2.96% | 154 |
| Feb 2, 2026 | 9.57 | 9.83 | 9.50 | 9.59 | 9.59 | 2.07% | 200 |
| Jan 30, 2026 | 9.46 | 9.97 | 9.39 | 9.39 | 9.39 | -0.17% | 1,021 |
| Jan 29, 2026 | 9.44 | 9.68 | 9.41 | 9.41 | 9.41 | -0.34% | 433 |
| Jan 28, 2026 | 9.49 | 9.70 | 9.44 | 9.44 | 9.44 | -0.74% | 1,065 |
| Jan 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% | - |
| Jan 26, 2026 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | -0.82% | 3,736 |
| Jan 23, 2026 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.59% | - |
| Jan 22, 2026 | 9.44 | 9.65 | 9.44 | 9.50 | 9.50 | 0.66% | 61 |
| Jan 21, 2026 | 9.26 | 9.44 | 9.26 | 9.44 | 9.44 | 2.36% | - |
| Jan 20, 2026 | 9.50 | 9.50 | 9.22 | 9.22 | 9.22 | -1.28% | 60 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.34 | 9.34 | 9.34 | -4.65% | 920 |