Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 9.39
+0.07 (0.71%)
At close: Oct 23, 2026
FRA:HXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.17 | 9.61 | 9.17 | 9.39 | 9.39 | 0.71% | 2,900 |
| Oct 22, 2026 | 9.24 | 9.32 | 9.24 | 9.32 | 9.32 | -1.81% | 29 |
| Oct 21, 2026 | 9.26 | 9.49 | 9.26 | 9.49 | 9.49 | 2.82% | 410 |
| Oct 20, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% | - |
| Oct 19, 2026 | 9.41 | 9.41 | 9.25 | 9.25 | 9.25 | -1.07% | 2,720 |
| Oct 16, 2026 | 9.26 | 9.55 | 9.26 | 9.35 | 9.35 | 1.39% | 272 |
| Oct 15, 2026 | 9.09 | 9.26 | 9.09 | 9.22 | 9.22 | -0.56% | 1,011 |
| Oct 14, 2026 | 9.23 | 9.28 | 9.23 | 9.28 | 9.28 | -1.61% | 70 |
| Oct 13, 2026 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | 2.50% | 500 |
| Oct 12, 2026 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | -2.48% | - |
| Oct 9, 2026 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | 5.39% | 210 |
| Oct 8, 2026 | 9.16 | 9.16 | 8.95 | 8.95 | 8.95 | -0.11% | 552 |
| Oct 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.23% | - |
| Oct 6, 2026 | 9.04 | 9.30 | 9.04 | 9.16 | 9.16 | 1.35% | 520 |
| Oct 5, 2026 | 9.20 | 9.20 | 9.04 | 9.04 | 9.04 | 1.60% | 150 |
| Oct 2, 2026 | 8.64 | 9.04 | 8.64 | 8.90 | 8.90 | 1.53% | 100 |
| Oct 1, 2026 | 8.56 | 8.77 | 8.56 | 8.77 | 8.77 | -0.07% | 200 |
| Sep 30, 2026 | 8.62 | 8.77 | 8.62 | 8.77 | 8.77 | 3.10% | 100 |
| Sep 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.40% | - |
| Sep 28, 2026 | 9.02 | 9.02 | 8.54 | 8.54 | 8.54 | -1.09% | 1,567 |
| Sep 25, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.64 | 0.86% | - |
| Sep 24, 2026 | 8.58 | 8.58 | 8.55 | 8.56 | 8.56 | -0.63% | 150 |
| Sep 23, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -0.60% | - |
| Sep 22, 2026 | 8.37 | 8.67 | 8.37 | 8.67 | 8.67 | 3.56% | - |
| Sep 21, 2026 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 0.67% | - |
| Sep 18, 2026 | 8.30 | 8.46 | 8.30 | 8.31 | 8.31 | 0.24% | 250 |
| Sep 17, 2026 | 8.20 | 8.29 | 8.20 | 8.29 | 8.29 | 1.94% | - |
| Sep 16, 2026 | 8.22 | 8.28 | 8.14 | 8.14 | 8.14 | -0.78% | 950 |
| Sep 15, 2026 | 8.16 | 8.47 | 8.16 | 8.20 | 8.20 | 0.02% | 3,000 |
| Sep 14, 2026 | 8.17 | 8.20 | 8.17 | 8.20 | 8.20 | -0.10% | - |
| Sep 11, 2026 | 8.20 | 8.41 | 8.20 | 8.21 | 8.21 | 0.44% | 131 |
| Sep 10, 2026 | 8.27 | 8.28 | 8.17 | 8.17 | 8.17 | -0.90% | 995 |
| Sep 9, 2026 | 8.67 | 8.67 | 8.24 | 8.24 | 8.24 | -2.00% | 166 |
| Sep 8, 2026 | 8.40 | 8.61 | 8.40 | 8.41 | 8.41 | -0.19% | 1,115 |
| Sep 7, 2026 | 8.81 | 8.81 | 8.43 | 8.43 | 8.43 | -1.22% | 3 |
| Sep 4, 2026 | 8.80 | 8.80 | 8.53 | 8.53 | 8.53 | -2.49% | 50 |
| Sep 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.20% | - |
| Sep 2, 2026 | 8.50 | 8.78 | 8.40 | 8.65 | 8.65 | -4.63% | 1,022 |
| Sep 1, 2026 | 8.85 | 9.07 | 8.85 | 9.07 | 9.07 | 0.69% | 10 |
| Aug 31, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1.26% | 4,000 |
| Aug 28, 2026 | 9.06 | 9.06 | 8.89 | 8.89 | 8.89 | -1.70% | - |
| Aug 27, 2026 | 8.98 | 9.05 | 8.98 | 9.05 | 9.05 | -0.48% | - |
| Aug 26, 2026 | 9.27 | 9.27 | 9.09 | 9.09 | 9.09 | - | 1,225 |
| Aug 25, 2026 | 8.98 | 9.26 | 8.98 | 9.09 | 9.09 | 0.11% | 1,523 |
| Aug 24, 2026 | 8.84 | 9.08 | 8.84 | 9.08 | 9.08 | 2.55% | 204 |
| Aug 21, 2026 | 8.83 | 8.85 | 8.83 | 8.85 | 8.85 | -0.96% | - |
| Aug 20, 2026 | 8.83 | 8.94 | 8.83 | 8.94 | 8.94 | - | 578 |
| Aug 19, 2026 | 8.50 | 8.94 | 8.50 | 8.94 | 8.94 | 5.15% | 431 |
| Aug 18, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 0.02% | 200 |
| Aug 17, 2026 | 8.61 | 8.92 | 8.50 | 8.50 | 8.50 | -0.14% | 1,520 |