Hexcel Corporation (FRA:HXL)
Germany · Delayed Price · Currency is EUR 78.68
+0.80 (1.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HXL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 87.04 | 89.52 | 87.04 | 89.52 | 89.52 | 2.71% | - |
| Aug 13, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 1.97% | - |
| Aug 12, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -2.82% | - |
| Aug 11, 2026 | 85.68 | 87.96 | 85.68 | 87.96 | 87.96 | 1.50% | 33 |
| Aug 10, 2026 | 87.70 | 87.70 | 86.66 | 86.66 | 86.66 | -0.85% | - |
| Aug 7, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 87.40 | -1.51% | - |
| Aug 6, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.74 | -0.04% | - |
| Aug 5, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.78 | -1.57% | - |
| Aug 4, 2026 | 87.42 | 90.36 | 87.42 | 90.36 | 90.20 | 2.50% | - |
| Aug 3, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.00 | -2.15% | - |
| Jul 31, 2026 | 88.28 | 90.10 | 88.28 | 90.10 | 89.94 | -0.53% | - |
| Jul 30, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.42 | -4.33% | - |
| Jul 29, 2026 | 94.68 | 94.68 | 94.68 | 94.68 | 94.51 | -0.15% | - |
| Jul 28, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.65 | -0.92% | - |
| Jul 27, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.53 | -0.44% | - |
| Jul 24, 2026 | 94.86 | 96.12 | 94.86 | 96.12 | 95.95 | 5.12% | - |
| Jul 23, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.28 | -2.18% | - |
| Jul 22, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.31 | 2.43% | - |
| Jul 21, 2026 | 91.26 | 91.26 | 91.26 | 91.26 | 91.10 | -1.26% | - |
| Jul 20, 2026 | 88.92 | 92.42 | 88.92 | 92.42 | 92.26 | 2.60% | - |
| Jul 17, 2026 | 86.62 | 90.08 | 86.62 | 90.08 | 89.92 | 2.39% | - |
| Jul 16, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.82 | 1.13% | - |
| Jul 15, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.85 | 1.92% | - |
| Jul 14, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.21 | -1.93% | - |
| Jul 13, 2026 | 84.98 | 87.04 | 84.98 | 87.04 | 86.89 | -0.05% | - |
| Jul 10, 2026 | 85.54 | 87.08 | 85.54 | 87.08 | 86.93 | 2.69% | - |
| Jul 9, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.65 | -1.53% | - |
| Jul 8, 2026 | 85.82 | 86.12 | 85.82 | 86.12 | 85.97 | -0.99% | - |
| Jul 7, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.83 | -2.55% | - |
| Jul 6, 2026 | 85.30 | 89.26 | 85.30 | 89.26 | 89.10 | 3.14% | - |
| Jul 3, 2026 | 85.28 | 86.54 | 85.28 | 86.54 | 86.39 | 2.41% | - |
| Jul 2, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.35 | -1.52% | - |
| Jul 1, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.65 | 0.61% | - |
| Jun 30, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.13 | -0.37% | - |
| Jun 29, 2026 | 83.44 | 85.60 | 83.44 | 85.60 | 85.45 | 1.95% | 150 |
| Jun 26, 2026 | 82.74 | 83.96 | 82.74 | 83.96 | 83.81 | 1.94% | - |
| Jun 25, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.21 | -0.60% | - |
| Jun 24, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.71 | 0.95% | - |
| Jun 23, 2026 | 84.54 | 84.66 | 82.08 | 82.08 | 81.93 | -4.34% | 235 |
| Jun 22, 2026 | 83.50 | 85.80 | 83.50 | 85.80 | 85.65 | 2.71% | - |
| Jun 19, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.39 | -2.27% | - |
| Jun 18, 2026 | 85.46 | 85.48 | 85.46 | 85.48 | 85.33 | 2.74% | - |