Hexagon AB (publ) (FRA:HXGC)
Germany · Delayed Price · Currency is EUR 8.80
+0.20 (2.33%)
Last updated: Jun 3, 2026, 10:12 AM CET
FRA:HXGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Jun 1, 2026 | 7.55 | 9.15 | 7.55 | 9.15 | 9.15 | 10.24% | 600 |
| May 29, 2026 | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | -11.70% | 420 |
| May 28, 2026 | 8.20 | 9.40 | 8.20 | 9.40 | 9.40 | 4.44% | 350 |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| May 26, 2026 | 8.75 | 9.35 | 8.75 | 9.35 | 9.35 | 7.47% | 100 |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -10.31% | - |
| May 22, 2026 | 9.10 | 9.70 | 9.10 | 9.70 | 9.70 | 4.30% | 800 |
| May 21, 2026 | 9.70 | 9.70 | 8.00 | 9.30 | 9.30 | -1.59% | 1,700 |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| May 19, 2026 | 8.95 | 9.55 | 8.95 | 9.55 | 9.55 | 12.35% | 47 |
| May 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| May 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| May 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| May 12, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 18 |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| May 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| May 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| May 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.41% | - |
| Apr 27, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.42 | -0.52% | 34 |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 2.69% | - |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.22 | -3.12% | - |
| Apr 22, 2026 | 9.40 | 9.65 | 9.40 | 9.60 | 9.51 | 2.13% | 62 |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | -2.08% | - |
| Apr 20, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.51 | 5.49% | 651 |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 3.41% | - |
| Apr 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 0.57% | - |
| Apr 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 1.16% | - |
| Apr 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 2.37% | - |
| Apr 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -2.31% | - |
| Apr 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | - | - |
| Apr 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -2.26% | - |
| Apr 8, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.77 | 9.26% | 150 |
| Apr 7, 2026 | 8.15 | 8.15 | 8.10 | 8.10 | 8.03 | - | 440 |
| Apr 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -1.22% | - |
| Apr 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | 1.23% | - |
| Mar 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | - | - |
| Mar 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -3.57% | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -3.45% | - |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | - | - |
| Mar 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 1.16% | - |
| Mar 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 1.18% | - |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -3.41% | - |
| Mar 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | -1.68% | - |