Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 53.50
+1.50 (2.88%)
At close: Sep 26, 2025
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | 24 |
| Sep 26, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.88% | 24 |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | 24 |
| Sep 24, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 24 |
| Sep 23, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 170 |
| Sep 22, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 170 |
| Sep 19, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 170 |
| Sep 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170 |
| Sep 17, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170 |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170 |
| Sep 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 170 |
| Sep 12, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 170 |
| Sep 11, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | -0.93% | 170 |
| Sep 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 170 |
| Sep 9, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | 170 |
| Sep 8, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | 170 |
| Sep 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 170 |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 170 |
| Sep 3, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -1.80% | 170 |
| Sep 2, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 3.74% | 170 |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 170 |
| Aug 29, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | 170 |
| Aug 28, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | 170 |
| Aug 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 170 |
| Aug 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | 170 |
| Aug 25, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - | 170 |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 170 |
| Aug 21, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 3.88% | 170 |
| Aug 20, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | 170 |
| Aug 19, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 170 |
| Aug 18, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -0.95% | 170 |
| Aug 15, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | 170 |
| Aug 14, 2025 | 54.50 | 54.50 | 53.00 | 53.00 | 53.00 | -1.85% | 170 |
| Aug 13, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | 170 |
| Aug 12, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 1.94% | - |
| Aug 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 8, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - | - |
| Aug 6, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.86 | - | - |
| Aug 5, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.86 | -0.95% | - |
| Aug 4, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.35 | 0.96% | - |
| Aug 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.86 | - | 170 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.86 | -0.95% | - |
| Jul 30, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.35 | - | - |
| Jul 29, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.35 | -0.94% | - |
| Jul 28, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.85 | 2.91% | - |
| Jul 25, 2025 | 53.00 | 53.00 | 50.00 | 51.50 | 51.36 | -1.90% | - |
| Jul 24, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.35 | -0.94% | - |
| Jul 23, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.85 | 2.91% | - |
| Jul 22, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.36 | 0.98% | - |