Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 69.50
-1.00 (-1.42%)
At close: Jan 30, 2026
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jan 29, 2026 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 6.02% | - |
| Jan 28, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jan 27, 2026 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 21, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 2.92% | 1 |
| Jan 20, 2026 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jan 19, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | -1.41% | 30 |
| Jan 16, 2026 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Jan 15, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 2.11% | - |
| Jan 14, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| Jan 13, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Jan 12, 2026 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 2.19% | - |
| Jan 9, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 1.48% | - |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jan 7, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | - |
| Jan 6, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 2.29% | - |
| Jan 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jan 2, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 2.36% | 30 |
| Dec 30, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -0.78% | - |
| Dec 29, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Dec 23, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - | - |
| Dec 22, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 2.38% | 30 |
| Dec 19, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | - |
| Dec 18, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Dec 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Dec 16, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Dec 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Dec 11, 2025 | 65.00 | 65.00 | 61.50 | 61.50 | 61.50 | -4.65% | - |
| Dec 10, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Dec 9, 2025 | 67.50 | 67.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Dec 8, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.53% | - |
| Dec 5, 2025 | 66.50 | 66.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Dec 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Dec 2, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | - |
| Dec 1, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Nov 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 26, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | - |
| Nov 25, 2025 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 2.38% | - |
| Nov 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Nov 21, 2025 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 3.31% | - |
| Nov 20, 2025 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Nov 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 3 |
| Nov 18, 2025 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 2.52% | - |
| Nov 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |