Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 76.64
+3.10 (4.22%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | - | 3.37% | - |
| Apr 22, 2026 | 73.00 | 73.54 | 73.00 | 73.54 | 73.54 | -0.65% | - |
| Apr 21, 2026 | 74.54 | 74.54 | 74.02 | 74.02 | 74.02 | -1.93% | - |
| Apr 20, 2026 | 73.46 | 75.48 | 73.46 | 75.48 | 75.48 | 0.59% | - |
| Apr 17, 2026 | 69.10 | 75.04 | 69.10 | 75.04 | 75.04 | 7.05% | - |
| Apr 16, 2026 | 69.10 | 70.10 | 69.10 | 70.10 | 70.10 | -0.43% | - |
| Apr 15, 2026 | 70.50 | 73.62 | 70.02 | 70.40 | 70.40 | -2.30% | 91 |
| Apr 14, 2026 | 69.98 | 72.06 | 69.98 | 72.06 | 72.06 | 3.59% | - |
| Apr 13, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | -2.17% | - |
| Apr 10, 2026 | 70.60 | 71.10 | 70.60 | 71.10 | 71.10 | -0.95% | - |
| Apr 9, 2026 | 69.82 | 71.78 | 69.82 | 71.78 | 71.78 | 0.06% | 20 |
| Apr 8, 2026 | 68.56 | 71.74 | 68.56 | 71.74 | 71.74 | 4.79% | - |
| Apr 7, 2026 | 67.44 | 68.46 | 67.44 | 68.46 | 68.46 | -0.06% | - |
| Apr 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| Apr 1, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.16% | - |
| Mar 31, 2026 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 4.51% | - |
| Mar 30, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Mar 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Mar 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Mar 25, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 2.17% | - |
| Mar 24, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | - |
| Mar 23, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - | - |
| Mar 20, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 0.74% | - |
| Mar 19, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Mar 18, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.44% | - |
| Mar 17, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 16, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 2.90% | - |
| Mar 13, 2026 | 70.50 | 73.00 | 69.00 | 69.00 | 69.00 | -3.50% | 46 |
| Mar 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Mar 11, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Mar 10, 2026 | 73.50 | 76.00 | 73.50 | 74.00 | 74.00 | -0.67% | 100 |
| Mar 9, 2026 | 71.00 | 74.50 | 71.00 | 74.50 | 74.50 | -1.97% | - |
| Mar 6, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -0.65% | - |
| Mar 5, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Mar 4, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.86% | - |
| Mar 2, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 3.21% | - |
| Feb 27, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | -1.89% | - |
| Feb 26, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.92% | 30 |
| Feb 25, 2026 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | - |
| Feb 24, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | - |
| Feb 23, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 0.66% | - |
| 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% | - |