Hexagon AB (publ) (FRA:HXG)
Germany · Delayed Price · Currency is EUR 8.31
+0.02 (0.24%)
At close: Sep 18, 2026
FRA:HXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.56 | 8.71 | 8.51 | 8.51 | 8.51 | -1.62% | 330 |
| Aug 13, 2026 | 8.58 | 8.67 | 8.58 | 8.65 | 8.65 | -2.92% | 1,040 |
| Aug 12, 2026 | 8.67 | 8.91 | 8.67 | 8.91 | 8.91 | 2.11% | 200 |
| Aug 11, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.82% | 3,085 |
| Aug 10, 2026 | 9.26 | 9.26 | 8.78 | 8.80 | 8.80 | -3.93% | 3,085 |
| Aug 7, 2026 | 8.62 | 9.16 | 8.62 | 9.16 | 9.16 | 3.36% | 1,170 |
| Aug 6, 2026 | 8.84 | 9.10 | 8.84 | 8.86 | 8.86 | -2.57% | 3,725 |
| Aug 5, 2026 | 8.71 | 9.10 | 8.71 | 9.10 | 9.10 | 4.55% | 380 |
| Aug 4, 2026 | 8.80 | 8.80 | 8.67 | 8.70 | 8.70 | -0.25% | 5,500 |
| Aug 3, 2026 | 8.50 | 8.84 | 8.50 | 8.72 | 8.72 | 3.54% | 1,655 |
| Jul 31, 2026 | 8.77 | 8.77 | 8.42 | 8.42 | 8.42 | -1.66% | 70 |
| Jul 30, 2026 | 8.77 | 8.77 | 8.56 | 8.57 | 8.57 | -1.72% | 245 |
| Jul 29, 2026 | 7.70 | 8.84 | 7.70 | 8.72 | 8.72 | 11.89% | 745 |
| Jul 28, 2026 | 7.65 | 7.79 | 7.65 | 7.79 | 7.79 | 3.95% | 1,310 |
| Jul 27, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.35% | - |
| Jul 24, 2026 | 7.09 | 7.47 | 7.09 | 7.39 | 7.39 | 4.23% | 10 |
| Jul 23, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -1.23% | 50 |
| Jul 22, 2026 | 7.06 | 7.18 | 7.06 | 7.18 | 7.18 | -0.53% | 35 |
| Jul 21, 2026 | 7.14 | 7.22 | 7.03 | 7.22 | 7.22 | 1.83% | 1,220 |
| Jul 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | - |
| 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 |