Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
Last updated: Feb 20, 2026, 8:01 AM CET
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 70.85 | -2.07% | - |
| Jan 15, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.35 | 2.11% | - |
| Jan 14, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 70.85 | 0.71% | - |
| Jan 13, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.35 | 0.71% | - |
| Jan 12, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 69.85 | 2.19% | - |
| Jan 9, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.36 | 1.48% | - |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.36 | - | - |
| Jan 7, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.36 | 0.75% | - |
| Jan 6, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 66.86 | 2.29% | - |
| Jan 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.36 | 0.77% | - |
| Jan 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 64.86 | 2.36% | 30 |
| Dec 30, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.37 | -0.78% | - |
| Dec 29, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.86 | -0.78% | - |
| Dec 23, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.36 | - | - |
| Dec 22, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.36 | 2.38% | 30 |
| Dec 19, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.87 | 1.61% | - |
| Dec 18, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 61.87 | 0.81% | - |
| Dec 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.37 | - | - |
| Dec 16, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.37 | -0.81% | - |
| Dec 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | - | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | 0.81% | - |
| Dec 11, 2025 | 65.00 | 65.00 | 61.50 | 61.50 | 61.37 | -4.65% | - |
| Dec 10, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.36 | -1.53% | - |
| Dec 9, 2025 | 67.50 | 67.50 | 65.50 | 65.50 | 65.36 | -1.50% | - |
| Dec 8, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.36 | 1.53% | - |