Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 9.76
+0.53 (5.74%)
Last updated: Apr 23, 2026, 11:05 AM CET
FRA:HXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | - | 0.37% | - |
| Apr 22, 2026 | 9.32 | 9.70 | 9.23 | 9.23 | 9.23 | -0.30% | 185 |
| Apr 21, 2026 | 9.39 | 9.50 | 9.25 | 9.25 | 9.25 | -1.26% | 22 |
| Apr 20, 2026 | 9.53 | 9.53 | 9.37 | 9.37 | 9.37 | 0.30% | 712 |
| Apr 17, 2026 | 9.03 | 9.41 | 9.03 | 9.34 | 9.34 | 3.78% | 892 |
| Apr 16, 2026 | 8.83 | 9.20 | 8.83 | 9.00 | 9.00 | 2.50% | 4,180 |
| Apr 15, 2026 | 8.64 | 8.82 | 8.64 | 8.78 | 8.78 | 1.24% | 40 |
| Apr 14, 2026 | 8.70 | 8.99 | 8.67 | 8.68 | 8.68 | 1.85% | 287 |
| Apr 13, 2026 | 8.40 | 8.65 | 8.40 | 8.52 | 8.52 | -0.28% | 80 |
| Apr 10, 2026 | 8.54 | 8.84 | 8.54 | 8.54 | 8.54 | -0.19% | 350 |
| Apr 9, 2026 | 8.65 | 8.77 | 8.56 | 8.56 | 8.56 | -1.31% | 290 |
| Apr 8, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.67 | 4.51% | - |
| Apr 7, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 3.11% | 125 |
| Apr 2, 2026 | 8.10 | 8.28 | 8.05 | 8.05 | 8.05 | -2.99% | 570 |
| Apr 1, 2026 | 8.30 | 8.57 | 8.30 | 8.30 | 8.30 | 0.36% | 5 |
| Mar 31, 2026 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 2.43% | - |
| Mar 30, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | 8.07 | -1.37% | 870 |
| Mar 27, 2026 | 8.35 | 8.60 | 8.18 | 8.18 | 8.18 | -1.85% | 51 |
| Mar 26, 2026 | 8.72 | 8.76 | 8.34 | 8.34 | 8.34 | -4.86% | 750 |
| Mar 25, 2026 | 8.68 | 9.02 | 8.68 | 8.76 | 8.76 | 0.69% | 1 |
| Mar 24, 2026 | 8.80 | 8.89 | 8.70 | 8.70 | 8.70 | -1.11% | 482 |
| Mar 23, 2026 | 8.63 | 9.01 | 8.48 | 8.80 | 8.80 | 3.19% | 627 |
| Mar 20, 2026 | 8.86 | 8.86 | 8.53 | 8.53 | 8.53 | -5.05% | 210 |
| Mar 19, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.79% | 150 |
| Mar 18, 2026 | 9.33 | 9.33 | 8.91 | 8.91 | 8.91 | -3.57% | - |
| Mar 17, 2026 | 9.21 | 9.24 | 9.21 | 9.24 | 9.24 | -0.22% | - |
| Mar 16, 2026 | 9.23 | 9.26 | 9.23 | 9.26 | 9.26 | 1.33% | - |
| Mar 13, 2026 | 9.22 | 9.57 | 9.14 | 9.14 | 9.14 | -0.93% | 125 |
| Mar 12, 2026 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | 1.10% | 250 |
| Mar 11, 2026 | 8.99 | 9.13 | 8.99 | 9.13 | 9.13 | 1.85% | - |
| Mar 10, 2026 | 9.05 | 9.35 | 8.96 | 8.96 | 8.96 | -0.93% | 322 |
| Mar 9, 2026 | 8.85 | 9.04 | 8.84 | 9.04 | 9.04 | -0.92% | 1,248 |
| Mar 6, 2026 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | -0.78% | 500 |
| Mar 5, 2026 | 9.21 | 9.35 | 9.20 | 9.20 | 9.20 | -0.99% | 56 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.29 | 9.29 | 9.29 | 1.31% | 200 |
| Mar 3, 2026 | 9.50 | 9.50 | 9.17 | 9.17 | 9.17 | -4.46% | 780 |
| Mar 2, 2026 | 9.81 | 9.90 | 9.42 | 9.60 | 9.60 | 0.23% | 2,891 |
| Feb 27, 2026 | 9.32 | 9.61 | 9.32 | 9.58 | 9.58 | 2.61% | 170 |
| Feb 26, 2026 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 1.88% | - |
| Feb 25, 2026 | 9.20 | 9.20 | 9.16 | 9.16 | 9.16 | -0.30% | - |
| Feb 24, 2026 | 9.06 | 9.44 | 9.06 | 9.19 | 9.19 | 1.61% | 2,387 |
| Feb 23, 2026 | 9.28 | 9.28 | 9.04 | 9.04 | 9.04 | -2.79% | - |
| 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 |