Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 10.32
-0.02 (-0.15%)
Last updated: Oct 22, 2025, 8:00 AM CET
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.17 | 10.31 | 10.17 | 10.31 | 10.31 | 1.48% | 19 |
| Oct 22, 2025 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | -1.74% | 19 |
| Oct 21, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.34 | 0.78% | 19 |
| Oct 20, 2025 | 10.12 | 10.36 | 10.12 | 10.26 | 10.26 | 1.43% | 19 |
| Oct 17, 2025 | 10.02 | 10.11 | 9.95 | 10.11 | 10.11 | 0.20% | 240 |
| Oct 16, 2025 | 10.23 | 10.30 | 10.09 | 10.09 | 10.09 | -1.27% | 435 |
| Oct 15, 2025 | 10.13 | 10.22 | 10.13 | 10.22 | 10.22 | 1.49% | 50 |
| Oct 14, 2025 | 10.08 | 10.08 | 10.00 | 10.07 | 10.07 | -0.89% | 50 |
| Oct 13, 2025 | 10.10 | 10.31 | 10.10 | 10.16 | 10.16 | 1.45% | 206 |
| Oct 10, 2025 | 10.38 | 10.55 | 10.02 | 10.02 | 10.02 | -3.56% | 1,701 |
| Oct 9, 2025 | 10.40 | 10.51 | 10.39 | 10.39 | 10.39 | -0.14% | 500 |
| Oct 8, 2025 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | 0.58% | 10 |
| Oct 7, 2025 | 10.41 | 10.41 | 10.34 | 10.34 | 10.34 | -0.72% | 10 |
| Oct 6, 2025 | 10.76 | 10.76 | 10.42 | 10.42 | 10.42 | -0.53% | 10 |
| Oct 3, 2025 | 10.33 | 10.47 | 10.33 | 10.47 | 10.47 | 1.36% | 1,780 |
| Oct 2, 2025 | 10.49 | 10.51 | 10.33 | 10.33 | 10.33 | 1.03% | 1,780 |
| Oct 1, 2025 | 9.99 | 10.23 | 9.99 | 10.23 | 10.23 | 2.15% | 25 |
| Sep 30, 2025 | 9.85 | 10.14 | 9.85 | 10.01 | 10.01 | 1.50% | 25 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.86 | 9.86 | 9.86 | -0.64% | 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 |