Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 63.00
+1.00 (1.61%)
At close: Dec 19, 2025
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Nov 13, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Nov 12, 2025 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 11, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | - |
| Nov 10, 2025 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Nov 7, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Nov 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Nov 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Nov 3, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | - |
| Oct 31, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.35 | 0.82% | - |
| Oct 30, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 60.85 | -2.40% | - |
| Oct 29, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.35 | 0.81% | 30 |
| Oct 28, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.85 | -1.59% | - |
| Oct 27, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 62.85 | 1.61% | - |
| Oct 24, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 61.85 | 3.33% | - |
| Oct 23, 2025 | 55.00 | 62.50 | 55.00 | 60.00 | 59.86 | 9.09% | 53 |
| Oct 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | - | - |
| Oct 21, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.87 | 1.85% | - |
| Oct 20, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.87 | 2.86% | - |
| Oct 17, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.37 | 0.96% | - |
| Oct 16, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 51.88 | -2.80% | - |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | 0.94% | - |
| Oct 14, 2025 | 53.50 | 54.00 | 53.00 | 53.00 | 52.87 | -0.93% | 100 |
| Oct 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | - | - |