Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
At close: Oct 17, 2025
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| Oct 21, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 100 |
| Oct 20, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | 100 |
| Oct 17, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 0.96% | 100 |
| Oct 16, 2025 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | 100 |
| Oct 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 100 |
| Oct 14, 2025 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | 100 |
| Oct 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 70 |
| Oct 10, 2025 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | 70 |
| Oct 9, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | 70 |
| Oct 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | 70 |
| Oct 7, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 2.68% | 70 |
| Oct 6, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2.75% | 24 |
| Oct 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 24 |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 24 |
| Oct 1, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Sep 30, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 1 |
| Sep 29, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 26, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.88% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 24, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 48 |
| 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 |