Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 7.10
-0.23 (-3.08%)
At close: Jul 17, 2026
FRA:HXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | -3.08% | 220 |
| Jul 16, 2026 | 7.15 | 7.33 | 7.15 | 7.33 | 7.33 | 2.49% | 101 |
| Jul 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.11% | - |
| Jul 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.56% | 15 |
| Jul 13, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.21% | 300 |
| Jul 10, 2026 | 7.17 | 7.27 | 7.17 | 7.27 | 7.27 | 1.17% | - |
| Jul 9, 2026 | 7.09 | 7.29 | 7.09 | 7.18 | 7.18 | -1.67% | 436 |
| Jul 8, 2026 | 7.45 | 7.45 | 7.20 | 7.31 | 7.31 | -1.40% | 1,835 |
| Jul 7, 2026 | 7.28 | 7.57 | 7.28 | 7.41 | 7.41 | -1.33% | 1,465 |
| Jul 6, 2026 | 7.38 | 7.51 | 7.38 | 7.51 | 7.51 | 1.46% | 200 |
| Jul 3, 2026 | 7.32 | 7.65 | 7.32 | 7.40 | 7.40 | 1.68% | 1,355 |
| Jul 2, 2026 | 7.20 | 7.44 | 7.20 | 7.28 | 7.28 | 1.82% | 270 |
| Jul 1, 2026 | 7.10 | 7.27 | 7.10 | 7.15 | 7.15 | -2.14% | 1,453 |
| Jun 30, 2026 | 7.16 | 7.37 | 7.16 | 7.31 | 7.31 | 2.24% | 100 |
| Jun 29, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 0.34% | - |
| Jun 26, 2026 | 7.10 | 7.12 | 7.06 | 7.12 | 7.12 | -3.36% | 80 |
| Jun 25, 2026 | 7.16 | 7.37 | 7.16 | 7.37 | 7.37 | 3.13% | 250 |
| Jun 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.24% | - |
| Jun 23, 2026 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 0.08% | 1,147 |
| Jun 22, 2026 | 7.36 | 7.45 | 7.30 | 7.30 | 7.30 | -1.62% | 2,000 |
| Jun 19, 2026 | 7.40 | 7.68 | 7.40 | 7.42 | 7.42 | 1.95% | 1,200 |
| Jun 18, 2026 | 7.55 | 7.55 | 7.28 | 7.28 | 7.28 | -5.65% | 1,274 |
| Jun 17, 2026 | 7.32 | 7.72 | 7.32 | 7.72 | 7.72 | 3.82% | 1,004 |
| Jun 16, 2026 | 7.30 | 7.67 | 7.30 | 7.43 | 7.43 | 1.01% | 5,270 |
| Jun 15, 2026 | 7.27 | 7.43 | 7.27 | 7.36 | 7.36 | 0.30% | 50 |
| Jun 12, 2026 | 7.15 | 7.39 | 7.15 | 7.34 | 7.34 | 1.94% | 1,074 |
| Jun 11, 2026 | 7.54 | 7.54 | 7.20 | 7.20 | 7.20 | -1.26% | 250 |
| Jun 10, 2026 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | -2.70% | 1,140 |
| Jun 9, 2026 | 7.70 | 7.70 | 7.49 | 7.49 | 7.49 | -2.50% | 900 |
| Jun 8, 2026 | 7.96 | 7.96 | 7.65 | 7.68 | 7.68 | 0.26% | 978 |
| Jun 5, 2026 | 7.94 | 7.94 | 7.66 | 7.66 | 7.66 | -3.77% | 300 |
| Jun 4, 2026 | 7.70 | 8.07 | 7.70 | 7.96 | 7.96 | 3.40% | 250 |
| Jun 3, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.04% | 2,300 |
| Jun 2, 2026 | 8.02 | 8.14 | 7.86 | 7.86 | 7.86 | -2.46% | 1,000 |
| Jun 1, 2026 | 7.78 | 8.17 | 7.78 | 8.06 | 8.06 | 3.79% | 383 |
| May 29, 2026 | 7.79 | 7.90 | 7.77 | 7.77 | 7.77 | 0.62% | 265 |
| May 28, 2026 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | -1.25% | 1,060 |
| May 27, 2026 | 7.84 | 8.00 | 7.82 | 7.82 | 7.82 | 0.05% | 455 |
| May 26, 2026 | 8.12 | 8.12 | 7.81 | 7.81 | 7.81 | -3.24% | - |
| May 25, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 3.30% | - |
| May 22, 2026 | 7.96 | 8.07 | 7.82 | 7.82 | 7.82 | 1.40% | 3,280 |
| May 21, 2026 | 9.68 | 9.68 | 7.59 | 7.71 | 7.71 | -7.16% | 6,545 |
| May 20, 2026 | 9.37 | 9.83 | 9.37 | 9.62 | 8.30 | 2.34% | 1,525 |
| May 19, 2026 | 8.87 | 9.44 | 8.87 | 9.40 | 8.11 | 5.69% | 9,976 |
| May 18, 2026 | 8.70 | 9.29 | 8.43 | 8.89 | 7.68 | 4.41% | 7,210 |
| May 15, 2026 | 8.36 | 8.52 | 8.36 | 8.52 | 7.35 | -2.63% | - |
| May 14, 2026 | 8.63 | 8.75 | 8.63 | 8.75 | 7.55 | 0.34% | 4,154 |
| May 13, 2026 | 8.51 | 8.89 | 8.51 | 8.72 | 7.52 | 2.83% | 750 |
| May 12, 2026 | 8.39 | 8.50 | 8.39 | 8.48 | 7.32 | 0.78% | 280 |
| May 11, 2026 | 7.90 | 8.64 | 7.90 | 8.41 | 7.26 | -2.57% | 15,860 |