Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 70.72
+1.78 (2.58%)
At close: Oct 23, 2026
FRA:HXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 2.58% | - |
| Oct 22, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -13.63% | - |
| Oct 21, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -0.27% | - |
| Oct 20, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -2.10% | - |
| Oct 19, 2026 | 79.12 | 81.76 | 79.12 | 81.76 | 81.76 | 2.17% | - |
| Oct 16, 2026 | 78.58 | 80.02 | 78.58 | 80.02 | 80.02 | 4.33% | - |
| Oct 15, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.72% | - |
| Oct 14, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 0.94% | - |
| Oct 13, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.50% | - |
| Oct 12, 2026 | 74.48 | 75.84 | 74.48 | 75.84 | 75.84 | 2.07% | - |
| Oct 9, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1.53% | - |
| Oct 8, 2026 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -2.35% | - |
| Oct 7, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.24% | - |
| Oct 6, 2026 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | -2.09% | - |
| Oct 5, 2026 | 75.60 | 76.72 | 75.60 | 76.72 | 76.72 | -0.05% | - |
| Oct 2, 2026 | 75.76 | 76.76 | 75.76 | 76.76 | 76.76 | 5.27% | - |
| Oct 1, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.25% | - |
| Sep 30, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 0.72% | - |
| Sep 29, 2026 | 72.40 | 72.58 | 72.40 | 72.58 | 72.58 | -1.79% | 50 |
| Sep 28, 2026 | 73.60 | 73.90 | 73.60 | 73.90 | 73.90 | -1.26% | - |
| Sep 25, 2026 | 73.68 | 74.84 | 73.68 | 74.84 | 74.84 | -0.56% | - |
| Sep 24, 2026 | 73.90 | 75.26 | 73.90 | 75.26 | 75.26 | -0.45% | - |
| Sep 23, 2026 | 73.76 | 75.60 | 73.76 | 75.60 | 75.60 | 0.88% | - |
| Sep 22, 2026 | 74.24 | 74.94 | 74.24 | 74.94 | 74.94 | -0.66% | - |
| Sep 21, 2026 | 75.54 | 75.54 | 75.44 | 75.44 | 75.44 | -1.28% | - |
| Sep 18, 2026 | 75.28 | 76.42 | 75.28 | 76.42 | 76.42 | -0.18% | - |
| Sep 17, 2026 | 78.34 | 78.34 | 76.56 | 76.56 | 76.56 | -3.11% | - |
| Sep 16, 2026 | 77.70 | 79.02 | 77.70 | 79.02 | 79.02 | 0.53% | - |
| Sep 15, 2026 | 77.12 | 78.60 | 77.12 | 78.60 | 78.60 | 0.46% | - |
| Sep 14, 2026 | 78.56 | 78.56 | 78.24 | 78.24 | 78.24 | -1.56% | - |
| Sep 11, 2026 | 76.10 | 79.48 | 76.10 | 79.48 | 79.48 | 3.57% | - |
| Sep 10, 2026 | 76.44 | 76.74 | 76.44 | 76.74 | 76.74 | -1.06% | - |
| Sep 9, 2026 | 76.92 | 77.56 | 76.92 | 77.56 | 77.56 | -1.42% | - |
| Sep 8, 2026 | 76.56 | 78.68 | 76.56 | 78.68 | 78.68 | 1.50% | - |
| Sep 7, 2026 | 77.28 | 77.52 | 77.28 | 77.52 | 77.52 | -1.82% | - |
| Sep 4, 2026 | 77.88 | 78.96 | 77.88 | 78.96 | 78.96 | 1.67% | - |
| Sep 3, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.28% | - |
| Sep 2, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.61% | - |
| Sep 1, 2026 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.58% | - |
| Aug 31, 2026 | 80.14 | 80.14 | 79.62 | 79.62 | 79.62 | -2.45% | - |
| Aug 28, 2026 | 79.74 | 81.62 | 79.74 | 81.62 | 81.62 | 0.87% | - |
| Aug 27, 2026 | 79.72 | 80.92 | 79.72 | 80.92 | 80.92 | 2.85% | - |
| Aug 26, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.03% | - |
| Aug 25, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -1.07% | - |
| Aug 24, 2026 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | -1.82% | - |
| Aug 21, 2026 | 78.92 | 80.18 | 78.92 | 80.18 | 80.18 | -2.36% | - |
| Aug 20, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | -4.04% | - |
| Aug 19, 2026 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -1.90% | - |
| Aug 18, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.76% | - |
| Aug 17, 2026 | 88.12 | 88.80 | 88.12 | 88.80 | 88.80 | -0.80% | - |