Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| 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% | - |
| Jul 1, 2025 | 8.44 | 8.44 | 8.28 | 8.28 | - | -3.97% | - |
| Jun 30, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1.20% | - |
| Jun 27, 2025 | 8.25 | 8.68 | 8.25 | 8.52 | - | 3.22% | 500 |
| Jun 26, 2025 | 8.33 | 8.34 | 8.25 | 8.25 | - | 0.56% | - |
| Jun 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -1.13% | 310 |
| Jun 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -0.12% | - |
| Jun 23, 2025 | 8.05 | 8.31 | 8.05 | 8.31 | - | 2.87% | 310 |
| Jun 20, 2025 | 8.20 | 8.71 | 8.08 | 8.08 | - | 0.27% | 2,150 |
| Jun 19, 2025 | 8.27 | 8.27 | 8.05 | 8.05 | - | -5.25% | 1,300 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | - | 0.57% | 700 |
| Jun 17, 2025 | 8.43 | 8.69 | 8.43 | 8.45 | - | 0.79% | 115 |
| Jun 16, 2025 | 8.26 | 8.60 | 8.26 | 8.39 | - | 1.65% | 397 |
| Jun 13, 2025 | 8.68 | 8.68 | 8.25 | 8.25 | - | -5.30% | 1,000 |
| Jun 12, 2025 | 8.72 | 8.72 | 8.71 | 8.71 | - | -0.43% | - |
| Jun 11, 2025 | 9.00 | 9.00 | 8.75 | 8.75 | - | -2.78% | 1,000 |
| Jun 10, 2025 | 8.74 | 9.00 | 8.74 | 9.00 | - | 2.81% | 415 |
| Jun 9, 2025 | 8.84 | 8.84 | 8.75 | 8.75 | - | -0.52% | - |
| Jun 6, 2025 | 8.67 | 8.85 | 8.67 | 8.80 | - | 1.52% | 10,410 |
| Jun 5, 2025 | 8.76 | 8.76 | 8.67 | 8.67 | - | -1.14% | 560 |
| Jun 4, 2025 | 8.67 | 8.85 | 8.67 | 8.77 | - | 1.84% | 560 |
| Jun 3, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | - | -0.21% | - |
| Jun 2, 2025 | 8.71 | 8.71 | 8.63 | 8.63 | - | -1.30% | 450 |
| May 30, 2025 | 8.80 | 8.80 | 8.74 | 8.74 | - | -0.66% | 450 |
| May 29, 2025 | 8.92 | 8.92 | 8.80 | 8.80 | - | - | - |
| May 28, 2025 | 8.82 | 8.95 | 8.80 | 8.80 | - | -0.43% | 450 |
| May 27, 2025 | 8.81 | 8.84 | 8.81 | 8.84 | - | 0.11% | - |
| May 26, 2025 | 8.84 | 8.84 | 8.83 | 8.83 | - | 1.26% | 160 |