Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 9.30
+0.17 (1.86%)
At close: Feb 20, 2026
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 10.00 | 10.01 | 9.80 | 9.80 | 9.80 | -2.02% | 5,100 |
| Jan 15, 2026 | 9.83 | 10.00 | 9.83 | 10.00 | 10.00 | 2.40% | - |
| Jan 14, 2026 | 10.09 | 10.09 | 9.77 | 9.77 | 9.77 | -3.97% | - |
| Jan 13, 2026 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.20% | - |
| Jan 12, 2026 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | -1.93% | - |
| 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 |