Hexagon AB (publ) (FRA:HXGC)
Germany · Delayed Price · Currency is EUR 8.40
-0.30 (-3.45%)
At close: Mar 27, 2026
FRA:HXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Mar 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Mar 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Mar 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Mar 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Mar 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Mar 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Mar 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Mar 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Mar 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Mar 3, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | -1.05% | 300 |
| Mar 2, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 1.60% | 160 |
| Feb 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Feb 25, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 4.42% | 2 |
| Feb 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Feb 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Feb 19, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 4.49% | 537 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Feb 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Feb 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Feb 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.84% | - |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Feb 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Feb 5, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -5.38% | 130 |
| Feb 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Feb 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Jan 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jan 29, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.75 | 2.63% | 500 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jan 26, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jan 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jan 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jan 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Jan 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |