Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 10.01
+0.15 (1.50%)
At close: Sep 30, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.85 | 10.14 | 9.85 | 10.01 | 10.01 | 0.85% | 25 |
| Sep 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 280 |
| Sep 26, 2025 | 10.03 | 10.03 | 9.93 | 9.93 | 9.93 | -0.84% | 237 |
| Sep 25, 2025 | 10.22 | 10.27 | 10.01 | 10.01 | 10.01 | -3.33% | 237 |
| Sep 24, 2025 | 10.63 | 10.65 | 10.36 | 10.36 | 10.36 | -2.31% | 1,638 |
| Sep 23, 2025 | 10.61 | 10.88 | 10.60 | 10.60 | 10.60 | - | 7,310 |
| Sep 22, 2025 | 10.60 | 10.80 | 10.55 | 10.60 | 10.60 | 2.07% | 1,016 |
| Sep 19, 2025 | 10.16 | 10.65 | 10.06 | 10.39 | 10.39 | 2.26% | 2,830 |
| Sep 18, 2025 | 9.89 | 10.16 | 9.89 | 10.16 | 10.16 | 0.79% | 4,404 |
| Sep 17, 2025 | 9.87 | 10.08 | 9.87 | 10.08 | 10.08 | 0.70% | 4,404 |
| Sep 16, 2025 | 9.85 | 10.14 | 9.85 | 10.01 | 10.01 | 1.74% | 400 |
| Sep 15, 2025 | 10.06 | 10.06 | 9.83 | 9.83 | 9.83 | 0.82% | 58 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | -0.85% | 50 |
| Sep 11, 2025 | 9.90 | 9.94 | 9.84 | 9.84 | 9.84 | -0.69% | 50 |
| Sep 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.18% | 1 |
| Sep 9, 2025 | 9.96 | 10.13 | 9.89 | 9.89 | 9.89 | -0.88% | 1 |
| Sep 8, 2025 | 9.91 | 9.98 | 9.91 | 9.98 | 9.98 | -1.81% | 1 |
| Sep 5, 2025 | 9.90 | 10.16 | 9.90 | 10.16 | 10.16 | 11.04% | 1,057 |
| Sep 4, 2025 | 9.24 | 9.25 | 9.15 | 9.15 | 9.15 | -0.85% | 70 |
| Sep 3, 2025 | 9.15 | 9.43 | 9.15 | 9.23 | 9.23 | 0.68% | 500 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.17 | 9.17 | 9.17 | -3.82% | 760 |
| Sep 1, 2025 | 9.38 | 9.64 | 9.38 | 9.53 | 9.53 | 1.75% | 760 |
| Aug 29, 2025 | 9.66 | 9.66 | 9.37 | 9.37 | 9.37 | -3.66% | 181 |
| Aug 28, 2025 | 9.60 | 9.72 | 9.60 | 9.72 | 9.72 | 1.38% | 181 |
| Aug 27, 2025 | 9.53 | 9.67 | 9.53 | 9.59 | 9.59 | 0.61% | 181 |
| Aug 26, 2025 | 9.47 | 9.53 | 9.47 | 9.53 | 9.53 | 0.40% | 400 |
| Aug 25, 2025 | 9.53 | 9.53 | 9.49 | 9.49 | 9.49 | -1.58% | 400 |
| Aug 22, 2025 | 9.48 | 9.65 | 9.48 | 9.65 | 9.65 | 1.79% | 400 |
| Aug 21, 2025 | 9.46 | 9.62 | 9.46 | 9.48 | 9.48 | 0.04% | 400 |
| Aug 20, 2025 | 9.46 | 9.72 | 9.46 | 9.47 | 9.47 | - | 5,750 |
| Aug 19, 2025 | 9.51 | 9.70 | 9.47 | 9.47 | 9.47 | -0.55% | 500 |
| Aug 18, 2025 | 9.77 | 9.77 | 9.52 | 9.52 | 9.52 | 0.42% | 100 |
| Aug 15, 2025 | 9.47 | 9.70 | 9.47 | 9.48 | 9.48 | 0.49% | 700 |
| Aug 14, 2025 | 9.60 | 9.60 | 9.44 | 9.44 | 9.44 | -1.69% | 500 |
| Aug 13, 2025 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.74% | 10 |
| Aug 12, 2025 | 9.57 | 9.73 | 9.57 | 9.67 | 9.67 | 1.40% | 10 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.54 | 9.54 | 9.54 | -1.18% | 760 |
| Aug 8, 2025 | 9.56 | 9.65 | 9.56 | 9.65 | 9.65 | 0.86% | 400 |
| Aug 7, 2025 | 9.45 | 9.77 | 9.45 | 9.57 | 9.57 | 1.79% | 400 |
| Aug 6, 2025 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | -0.06% | 1,875 |
| Aug 5, 2025 | 9.39 | 9.41 | 9.39 | 9.41 | 9.41 | 0.53% | 1,875 |
| Aug 4, 2025 | 9.37 | 9.56 | 9.36 | 9.36 | 9.36 | -1.49% | 1,875 |
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5 |
| Jul 31, 2025 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | -1.25% | 5 |
| Jul 30, 2025 | 9.68 | 9.68 | 9.62 | 9.62 | 9.62 | -0.62% | 5 |
| Jul 29, 2025 | 9.88 | 9.88 | 9.68 | 9.68 | 9.68 | -1.57% | 5 |
| Jul 28, 2025 | 9.96 | 10.13 | 9.83 | 9.83 | 9.83 | -1.86% | 5 |
| Jul 25, 2025 | 9.18 | 10.25 | 9.18 | 10.02 | 10.02 | 9.22% | 736 |
| Jul 24, 2025 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | 0.04% | 290 |
| Jul 23, 2025 | 9.29 | 9.30 | 9.17 | 9.17 | 9.17 | 2.09% | 290 |