Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 10.13
+0.15 (1.54%)
Last updated: Sep 9, 2025, 2:19 PM CET
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.96 | 10.13 | 9.89 | 9.89 | - | -0.88% | 1 |
| Sep 8, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | - | -1.81% | 1 |
| Sep 5, 2025 | 9.90 | 10.16 | 9.90 | 10.16 | - | 11.04% | 1,057 |
| Sep 4, 2025 | 9.24 | 9.25 | 9.15 | 9.15 | - | -0.85% | 70 |
| Sep 3, 2025 | 9.15 | 9.43 | 9.15 | 9.23 | - | 0.68% | 500 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.17 | 9.17 | - | -3.82% | - |
| Sep 1, 2025 | 9.38 | 9.64 | 9.38 | 9.53 | - | 1.75% | 760 |
| Aug 29, 2025 | 9.66 | 9.66 | 9.37 | 9.37 | - | -3.66% | 181 |
| Aug 28, 2025 | 9.60 | 9.72 | 9.60 | 9.72 | - | 1.38% | 181 |
| Aug 27, 2025 | 9.53 | 9.67 | 9.53 | 9.59 | - | 0.61% | 181 |
| Aug 26, 2025 | 9.47 | 9.53 | 9.47 | 9.53 | - | 0.40% | - |
| Aug 25, 2025 | 9.53 | 9.53 | 9.49 | 9.49 | - | -1.58% | - |
| Aug 22, 2025 | 9.48 | 9.65 | 9.48 | 9.65 | - | 1.79% | 400 |
| Aug 21, 2025 | 9.46 | 9.62 | 9.46 | 9.48 | - | 0.04% | 400 |
| Aug 20, 2025 | 9.46 | 9.72 | 9.46 | 9.47 | - | - | 5,750 |
| Aug 19, 2025 | 9.51 | 9.70 | 9.47 | 9.47 | - | -0.55% | 500 |
| Aug 18, 2025 | 9.77 | 9.77 | 9.52 | 9.52 | - | 0.42% | 100 |
| Aug 15, 2025 | 9.47 | 9.70 | 9.47 | 9.48 | - | 0.49% | 700 |
| Aug 14, 2025 | 9.60 | 9.60 | 9.44 | 9.44 | - | -1.69% | 500 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | - | -0.74% | - |
| Aug 12, 2025 | 9.57 | 9.73 | 9.57 | 9.67 | - | 1.40% | 10 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.54 | 9.54 | - | -1.18% | 760 |
| Aug 8, 2025 | 9.56 | 9.65 | 9.56 | 9.65 | - | 0.86% | 400 |
| Aug 7, 2025 | 9.45 | 9.77 | 9.45 | 9.57 | - | 1.79% | 400 |
| Aug 6, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | - | -0.06% | 1,875 |
| Aug 5, 2025 | 9.39 | 9.41 | 9.39 | 9.41 | - | 0.53% | 1,875 |
| Aug 4, 2025 | 9.37 | 9.56 | 9.36 | 9.36 | - | -1.49% | 1,875 |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 31, 2025 | 9.68 | 9.68 | 9.50 | 9.50 | - | -1.25% | - |
| Jul 30, 2025 | 9.68 | 9.68 | 9.62 | 9.62 | - | -0.62% | 5 |
| Jul 29, 2025 | 9.88 | 9.88 | 9.68 | 9.68 | - | -1.57% | 5 |
| Jul 28, 2025 | 9.96 | 10.13 | 9.83 | 9.83 | - | -1.86% | 5 |
| Jul 25, 2025 | 9.18 | 10.25 | 9.18 | 10.02 | - | 9.22% | 736 |
| Jul 24, 2025 | 9.15 | 9.17 | 9.15 | 9.17 | - | 0.04% | - |
| Jul 23, 2025 | 9.29 | 9.30 | 9.17 | 9.17 | - | 2.09% | 290 |
| Jul 22, 2025 | 9.01 | 9.06 | 8.98 | 8.98 | - | -0.38% | 404 |
| Jul 21, 2025 | 8.95 | 9.09 | 8.95 | 9.02 | - | -2.53% | - |
| Jul 18, 2025 | 8.93 | 9.25 | 8.93 | 9.25 | - | 3.93% | 1,250 |
| Jul 17, 2025 | 8.76 | 8.98 | 8.76 | 8.90 | - | 1.64% | 130 |
| Jul 16, 2025 | 8.61 | 8.76 | 8.61 | 8.76 | - | 1.32% | 10 |
| Jul 15, 2025 | 8.65 | 8.89 | 8.64 | 8.64 | - | 0.21% | 10 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | - | -1.46% | 589 |
| Jul 11, 2025 | 8.85 | 8.95 | 8.75 | 8.75 | - | -1.02% | 589 |
| Jul 10, 2025 | 8.73 | 8.93 | 8.73 | 8.84 | - | 4.15% | 2,451 |
| Jul 9, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | -0.09% | 6 |
| Jul 8, 2025 | 8.46 | 8.50 | 8.46 | 8.50 | - | -2.28% | 1,050 |
| Jul 7, 2025 | 8.43 | 8.70 | 8.43 | 8.70 | - | 4.49% | 1,050 |
| Jul 4, 2025 | 8.40 | 8.58 | 8.32 | 8.32 | - | -0.31% | 190 |
| Jul 3, 2025 | 8.46 | 8.62 | 8.35 | 8.35 | - | -1.28% | 583 |
| Jul 2, 2025 | 8.40 | 8.46 | 8.40 | 8.46 | - | 2.17% | - |