Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 7.90
+0.04 (0.51%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.51% | - |
| 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 | -19.88% | 6,545 |
| May 20, 2026 | 9.37 | 9.83 | 9.37 | 9.62 | 9.62 | 2.34% | 1,525 |
| May 19, 2026 | 8.87 | 9.44 | 8.87 | 9.40 | 9.40 | 5.69% | 9,976 |
| May 18, 2026 | 8.70 | 9.29 | 8.43 | 8.89 | 8.89 | 4.41% | 7,210 |
| May 15, 2026 | 8.36 | 8.52 | 8.36 | 8.52 | 8.52 | -2.63% | - |
| May 14, 2026 | 8.63 | 8.75 | 8.63 | 8.75 | 8.75 | 0.34% | 4,154 |
| May 13, 2026 | 8.51 | 8.89 | 8.51 | 8.72 | 8.72 | 2.83% | 750 |
| May 12, 2026 | 8.39 | 8.50 | 8.39 | 8.48 | 8.48 | 0.78% | 280 |
| May 11, 2026 | 7.90 | 8.64 | 7.90 | 8.41 | 8.41 | -2.57% | 15,860 |
| May 8, 2026 | 9.15 | 9.15 | 8.63 | 8.63 | 8.63 | -3.90% | 805 |
| May 7, 2026 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | -4.28% | 100 |
| May 6, 2026 | 9.31 | 9.39 | 9.24 | 9.39 | 9.39 | 5.06% | 56 |
| May 5, 2026 | 8.95 | 8.95 | 8.93 | 8.93 | 8.93 | 0.40% | - |
| May 4, 2026 | 9.35 | 9.35 | 8.90 | 8.90 | 8.90 | -2.24% | 621 |
| Apr 30, 2026 | 8.89 | 9.10 | 8.89 | 9.10 | 9.10 | 1.13% | 107 |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.47% | - |
| Apr 28, 2026 | 9.18 | 9.18 | 8.96 | 8.96 | 8.96 | -2.76% | 40 |
| Apr 27, 2026 | 9.12 | 9.43 | 9.12 | 9.21 | 9.21 | -0.52% | 650 |
| Apr 24, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.26 | -0.55% | 1,500 |
| Apr 23, 2026 | 9.26 | 9.76 | 9.26 | 9.45 | 9.31 | 2.45% | 300 |
| Apr 22, 2026 | 9.32 | 9.70 | 9.23 | 9.23 | 9.09 | -0.30% | 185 |
| Apr 21, 2026 | 9.39 | 9.50 | 9.25 | 9.25 | 9.12 | -1.26% | 22 |
| Apr 20, 2026 | 9.53 | 9.53 | 9.37 | 9.37 | 9.23 | 0.30% | 712 |
| Apr 17, 2026 | 9.03 | 9.41 | 9.03 | 9.34 | 9.20 | 3.78% | 892 |
| Apr 16, 2026 | 8.83 | 9.20 | 8.83 | 9.00 | 8.87 | 2.50% | 4,180 |
| Apr 15, 2026 | 8.64 | 8.82 | 8.64 | 8.78 | 8.65 | 1.24% | 40 |
| Apr 14, 2026 | 8.70 | 8.99 | 8.67 | 8.68 | 8.55 | 1.85% | 287 |
| Apr 13, 2026 | 8.40 | 8.65 | 8.40 | 8.52 | 8.39 | -0.28% | 80 |
| Apr 10, 2026 | 8.54 | 8.84 | 8.54 | 8.54 | 8.41 | -0.19% | 350 |
| Apr 9, 2026 | 8.65 | 8.77 | 8.56 | 8.56 | 8.43 | -1.31% | 290 |
| Apr 8, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.54 | 4.51% | - |
| Apr 7, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.17 | 3.11% | 125 |
| Apr 2, 2026 | 8.10 | 8.28 | 8.05 | 8.05 | 7.93 | -2.99% | 570 |
| Apr 1, 2026 | 8.30 | 8.57 | 8.30 | 8.30 | 8.17 | 0.36% | 5 |
| Mar 31, 2026 | 8.15 | 8.27 | 8.15 | 8.27 | 8.14 | 2.43% | - |
| Mar 30, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | 7.95 | -1.37% | 870 |
| Mar 27, 2026 | 8.35 | 8.60 | 8.18 | 8.18 | 8.06 | -1.85% | 51 |
| Mar 26, 2026 | 8.72 | 8.76 | 8.34 | 8.34 | 8.21 | -4.86% | 750 |
| Mar 25, 2026 | 8.68 | 9.02 | 8.68 | 8.76 | 8.63 | 0.69% | 1 |
| Mar 24, 2026 | 8.80 | 8.89 | 8.70 | 8.70 | 8.57 | -1.11% | 482 |
| Mar 23, 2026 | 8.63 | 9.01 | 8.48 | 8.80 | 8.67 | 3.19% | 627 |