Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 68.50
-1.00 (-1.44%)
At close: Mar 27, 2026
FRA:HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Mar 25, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 2.17% | - |
| Mar 24, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 23, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - | - |
| Mar 20, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 0.74% | - |
| Mar 19, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Mar 18, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.44% | - |
| Mar 17, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 16, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 2.90% | - |
| Mar 13, 2026 | 70.50 | 73.00 | 69.00 | 69.00 | 69.00 | -3.50% | 46 |
| Mar 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Mar 10, 2026 | 73.50 | 76.00 | 73.50 | 74.00 | 74.00 | -0.67% | 100 |
| Mar 9, 2026 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | -1.97% | - |
| Mar 6, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -0.65% | - |
| Mar 5, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Mar 4, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Mar 2, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 3.21% | - |
| Feb 27, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -1.89% | - |
| Feb 26, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | 30 |
| Feb 25, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Feb 24, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | - |
| Feb 23, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 0.66% | - |
| Feb 20, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 3.40% | - |
| Feb 19, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.68% | - |
| Feb 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Feb 17, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -0.66% | - |
| Feb 16, 2026 | 74.50 | 76.50 | 74.50 | 75.50 | 75.50 | - | 20 |
| Feb 13, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 1.34% | - |
| Feb 12, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | - |
| Feb 11, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 0.68% | - |
| Feb 10, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| Feb 9, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Feb 6, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 71.85 | 3.60% | - |
| Feb 5, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.35 | - | - |
| Feb 4, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.35 | - | - |
| Feb 3, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 69.35 | 1.46% | - |
| Feb 2, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.36 | -1.44% | - |
| Jan 30, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.35 | -1.42% | - |
| Jan 29, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 70.35 | 6.02% | - |
| Jan 28, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.36 | -1.48% | - |
| Jan 27, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.36 | -2.17% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 68.85 | -2.13% | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.35 | - | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.35 | - | - |
| Jan 21, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.35 | 2.92% | 1 |
| Jan 20, 2026 | 69.50 | 69.50 | 68.50 | 68.50 | 68.36 | -2.14% | - |
| Jan 19, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 69.85 | -1.41% | 30 |