Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 10.35
+0.50 (5.10%)
At close: Jan 9, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.92 | 10.35 | 9.92 | 10.35 | 10.35 | 5.10% | 150 |
| Jan 7, 2026 | 9.84 | 10.20 | 9.84 | 9.85 | 9.85 | 0.24% | 100 |
| Jan 6, 2026 | 9.85 | 9.85 | 9.77 | 9.82 | 9.82 | -0.06% | 1,640 |
| Jan 5, 2026 | 9.87 | 9.96 | 9.82 | 9.83 | 9.83 | 0.84% | 500 |
| Dec 23, 2025 | 10.04 | 10.04 | 9.77 | 9.75 | 9.75 | 0.62% | 222 |
| Dec 22, 2025 | 9.69 | 9.91 | 9.69 | 9.69 | 9.69 | -1.10% | 200 |
| Dec 18, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 2.92% | 600 |
| Dec 17, 2025 | 9.71 | 9.71 | 9.52 | 9.52 | 9.52 | -2.88% | 1,416 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | -0.67% | 150 |
| Dec 15, 2025 | 9.95 | 9.95 | 9.80 | 9.87 | 9.87 | -0.40% | 10 |
| Dec 12, 2025 | 9.89 | 9.99 | 9.87 | 9.91 | 9.91 | 0.63% | 303 |
| Dec 10, 2025 | 9.84 | 10.00 | 9.84 | 9.84 | 9.84 | 0.37% | 1,260 |
| Dec 5, 2025 | 10.08 | 10.10 | 9.97 | 9.81 | 9.81 | -2.31% | 1 |
| Nov 28, 2025 | 10.06 | 10.11 | 9.95 | 10.04 | 10.04 | 1.11% | 2 |
| Nov 26, 2025 | 9.97 | 10.10 | 9.97 | 9.93 | 9.93 | 0.04% | 28 |
| Nov 24, 2025 | 9.94 | 10.10 | 9.94 | 9.93 | 9.93 | 0.26% | 1,185 |
| Nov 21, 2025 | 9.90 | 10.21 | 9.90 | 9.90 | 9.90 | 0.51% | 100 |
| Nov 20, 2025 | 9.89 | 10.15 | 9.89 | 9.85 | 9.85 | 0.90% | 74 |
| Nov 18, 2025 | 9.90 | 9.92 | 9.76 | 9.76 | 9.76 | -3.39% | 307 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.90 | 10.11 | 10.11 | -1.89% | 252 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.11 | 10.30 | 10.30 | -3.42% | 3 |
| Nov 12, 2025 | 10.63 | 10.69 | 10.55 | 10.67 | 10.67 | 1.81% | 1 |
| Nov 11, 2025 | 10.70 | 10.73 | 10.65 | 10.48 | 10.48 | 1.26% | 3,032 |
| Nov 10, 2025 | 10.40 | 10.75 | 10.40 | 10.35 | 10.35 | 0.15% | 883 |
| Nov 7, 2025 | 10.32 | 10.41 | 10.32 | 10.33 | 10.33 | -1.53% | 40 |
| Nov 6, 2025 | 10.24 | 10.40 | 10.24 | 10.49 | 10.49 | -0.43% | 2 |
| Nov 5, 2025 | 10.28 | 10.53 | 10.28 | 10.54 | 10.54 | -0.19% | 957 |
| Nov 4, 2025 | 10.45 | 10.54 | 10.45 | 10.56 | 10.56 | 0.24% | 4 |
| Nov 3, 2025 | 10.55 | 10.80 | 10.55 | 10.53 | 10.53 | -1.91% | 75 |
| Oct 29, 2025 | 10.74 | 10.94 | 10.65 | 10.74 | 10.74 | -1.11% | 2 |
| Oct 28, 2025 | 10.83 | 10.90 | 10.74 | 10.86 | 10.86 | 5.34% | 202 |
| Oct 24, 2025 | 10.24 | 11.01 | 10.24 | 10.31 | 10.31 | 1.93% | 1,870 |
| Oct 20, 2025 | 10.12 | 10.36 | 10.12 | 10.11 | 10.11 | 0.20% | 19 |
| Oct 17, 2025 | 10.02 | 10.11 | 9.95 | 10.09 | 10.09 | -1.27% | 240 |
| Oct 16, 2025 | 10.23 | 10.30 | 10.09 | 10.22 | 10.22 | 0.59% | 435 |
| Oct 14, 2025 | 10.08 | 10.08 | 10.00 | 10.16 | 10.16 | 1.45% | 50 |
| Oct 13, 2025 | 10.10 | 10.31 | 10.10 | 10.02 | 10.02 | -3.56% | 206 |
| Oct 10, 2025 | 10.38 | 10.55 | 10.02 | 10.39 | 10.39 | -0.14% | 1,701 |
| Oct 9, 2025 | 10.40 | 10.51 | 10.39 | 10.40 | 10.40 | -0.67% | 500 |
| Oct 6, 2025 | 10.76 | 10.76 | 10.42 | 10.47 | 10.47 | 2.40% | 10 |
| Oct 2, 2025 | 10.49 | 10.51 | 10.33 | 10.23 | 10.23 | 3.68% | 1,780 |
| Sep 30, 2025 | 9.85 | 10.14 | 9.85 | 9.86 | 9.86 | -0.64% | 25 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.86 | 9.93 | 9.93 | -4.14% | 280 |
| Sep 25, 2025 | 10.22 | 10.27 | 10.01 | 10.36 | 10.36 | -2.31% | 237 |
| Sep 24, 2025 | 10.63 | 10.65 | 10.36 | 10.60 | 10.60 | - | 1,638 |
| Sep 23, 2025 | 10.61 | 10.88 | 10.60 | 10.60 | 10.60 | 2.07% | 7,310 |
| Sep 22, 2025 | 10.60 | 10.80 | 10.55 | 10.39 | 10.39 | 2.26% | 1,016 |
| Sep 19, 2025 | 10.16 | 10.65 | 10.06 | 10.16 | 10.16 | 1.50% | 2,830 |
| Sep 17, 2025 | 9.87 | 10.08 | 9.87 | 10.01 | 10.01 | 1.74% | 4,404 |
| Sep 16, 2025 | 9.85 | 10.14 | 9.85 | 9.83 | 9.83 | 0.82% | 400 |