Hexagon AB (publ) (FRA:HXGC)
Germany · Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:HXGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | - |
| Jul 27, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.62% | - |
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jul 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jul 20, 2026 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 5.80% | 15 |
| Jul 17, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Jul 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | - |
| Jul 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 20.00% | - |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Jun 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 600 |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | - |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 15.38% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.86% | - |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 5.01 | -3.03% | - |
| Jun 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 5.16 | -15.38% | - |
| Jun 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 6.10 | -4.88% | - |
| Jun 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 6.42 | - | - |
| Jun 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 6.42 | -8.89% | - |
| Jun 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 7.04 | - | - |
| Jun 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 7.04 | 2.27% | - |
| Jun 3, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 6.88 | 2.33% | 500 |
| Jun 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 6.73 | -6.01% | - |
| Jun 1, 2026 | 7.55 | 9.15 | 7.55 | 9.15 | 7.16 | 10.24% | 600 |
| May 29, 2026 | 9.20 | 9.20 | 8.30 | 8.30 | 6.49 | -11.70% | 420 |
| May 28, 2026 | 8.20 | 9.40 | 8.20 | 9.40 | 7.35 | 4.44% | 350 |
| May 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 7.04 | -3.74% | - |
| May 26, 2026 | 8.75 | 9.35 | 8.75 | 9.35 | 7.31 | 7.47% | 100 |
| May 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 6.81 | -10.31% | - |
| May 22, 2026 | 9.10 | 9.70 | 9.10 | 9.70 | 7.59 | 4.30% | 800 |
| May 21, 2026 | 9.70 | 9.70 | 8.00 | 9.30 | 7.28 | -1.59% | 1,700 |
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 7.39 | -1.05% | - |