Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 8.44
-0.27 (-3.10%)
At close: Feb 11, 2026
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.97 | 8.92 | 8.27 | 8.56 | 8.56 | 1.42% | 498,151 |
| Feb 11, 2026 | 8.60 | 8.48 | 8.44 | 8.44 | 8.44 | -3.10% | 3,118 |
| Feb 10, 2026 | 8.47 | 8.71 | 8.51 | 8.71 | 8.71 | 3.44% | 89,413 |
| Feb 9, 2026 | 8.09 | 8.42 | 8.19 | 8.42 | 8.42 | 5.12% | 145,181 |
| Feb 6, 2026 | 8.00 | 8.01 | 7.95 | 8.01 | 8.01 | 0.75% | 6,637 |
| Feb 5, 2026 | 8.13 | 8.10 | 7.95 | 7.95 | 7.95 | -2.33% | 21,638 |
| Feb 4, 2026 | 8.11 | 8.14 | 8.05 | 8.14 | 8.14 | 0.87% | 18,802 |
| Feb 3, 2026 | 7.65 | 8.07 | 7.89 | 8.07 | 8.07 | 6.61% | 10,287 |
| Feb 2, 2026 | 7.63 | 7.69 | 7.55 | 7.57 | 7.57 | -2.57% | 15,919 |
| Jan 30, 2026 | 7.80 | 7.77 | 7.71 | 7.77 | 7.77 | 0.13% | 3,385 |
| Jan 29, 2026 | 7.94 | 7.93 | 7.76 | 7.76 | 7.76 | -3.00% | 10,023 |
| Jan 28, 2026 | 8.15 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 500 |
| Jan 27, 2026 | 8.29 | 8.16 | 8.14 | 8.15 | 8.15 | -2.45% | 14,479 |
| Jan 26, 2026 | 8.36 | 8.36 | 8.23 | 8.36 | 8.36 | 0.06% | 14,193 |
| Jan 23, 2026 | 8.27 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% | 1,840 |
| Jan 22, 2026 | 8.28 | 8.32 | 8.27 | 8.32 | 8.32 | 3.48% | 5,707 |
| Jan 21, 2026 | 7.85 | 8.05 | 7.81 | 8.04 | 8.04 | 1.08% | 13,416 |
| Jan 20, 2026 | 8.09 | 8.00 | 7.93 | 7.95 | 7.95 | -1.39% | 98,048 |
| Jan 19, 2026 | 8.09 | 8.15 | 7.94 | 8.07 | 8.07 | -6.05% | 41,670 |
| Jan 16, 2026 | 8.43 | 8.62 | 8.42 | 8.59 | 8.59 | 3.15% | 107,257 |
| Jan 15, 2026 | 8.31 | 8.46 | 8.18 | 8.32 | 8.32 | 1.50% | 39,634 |
| Jan 14, 2026 | 8.32 | 8.29 | 8.20 | 8.20 | 8.20 | -1.56% | 75,831 |
| Jan 13, 2026 | 8.40 | 8.45 | 8.30 | 8.33 | 8.33 | -0.36% | 38,964 |
| Jan 12, 2026 | 8.24 | 8.36 | 8.11 | 8.36 | 8.36 | 4.43% | 36,652 |
| Jan 9, 2026 | 8.20 | 8.04 | 7.85 | 8.01 | 8.01 | -1.66% | 23,575 |
| Jan 8, 2026 | 7.72 | 8.20 | 8.02 | 8.14 | 8.14 | 5.71% | 40,145 |
| Jan 7, 2026 | 7.52 | 7.73 | 7.56 | 7.70 | 7.70 | 2.39% | 31,722 |
| Jan 6, 2026 | 7.76 | 7.81 | 7.52 | 7.52 | 7.52 | -0.20% | 35,872 |
| Jan 5, 2026 | 7.71 | 7.71 | 7.44 | 7.54 | 7.54 | -0.07% | 845,705 |
| Jan 2, 2026 | 7.81 | 7.88 | 7.46 | 7.54 | 7.54 | -2.14% | 101,298 |
| Dec 31, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.45% | - |
| Dec 30, 2025 | 7.66 | 7.74 | 7.59 | 7.74 | 7.74 | 4.17% | 52,096 |
| Dec 29, 2025 | 7.51 | 7.70 | 7.38 | 7.43 | 7.43 | -1.26% | 209,872 |
| Dec 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -4.75% | - |
| Dec 23, 2025 | 7.76 | 7.90 | 7.38 | 7.90 | 7.90 | 2.60% | 32,130 |
| Dec 22, 2025 | 7.71 | 7.79 | 7.70 | 7.70 | 7.70 | -0.52% | 42,436 |
| Dec 19, 2025 | 7.73 | 7.74 | 7.68 | 7.74 | 7.74 | -0.13% | 7,875 |
| Dec 18, 2025 | 7.73 | 7.75 | 7.63 | 7.75 | 7.75 | -0.26% | 603,087 |
| Dec 17, 2025 | 7.71 | 7.99 | 7.71 | 7.77 | 7.77 | 1.97% | 101,076 |
| Dec 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 2.27% | - |
| Dec 15, 2025 | 7.77 | 7.64 | 7.40 | 7.45 | 7.45 | -2.73% | 93,704 |
| Dec 12, 2025 | 7.61 | 7.82 | 7.57 | 7.66 | 7.66 | 1.19% | 14,495 |
| Dec 11, 2025 | 7.57 | 7.66 | 7.55 | 7.57 | 7.57 | -1.19% | 32,254 |
| Dec 10, 2025 | 7.57 | 7.80 | 7.56 | 7.66 | 7.66 | 1.47% | 51,859 |
| Dec 9, 2025 | 7.99 | 7.80 | 7.38 | 7.55 | 7.55 | -5.63% | 80,110 |
| Dec 8, 2025 | 7.47 | 8.20 | 7.58 | 8.00 | 8.00 | 10.96% | 27,029 |
| Dec 5, 2025 | 6.95 | 7.26 | 7.11 | 7.21 | 7.21 | 5.26% | 150,463 |
| Dec 4, 2025 | 6.89 | 6.92 | 6.82 | 6.85 | 6.85 | 0.59% | 1,014,211 |
| Dec 3, 2025 | 6.91 | 6.81 | 6.80 | 6.81 | 6.81 | -1.87% | 6,117 |
| Dec 2, 2025 | 6.82 | 7.00 | 6.79 | 6.94 | 6.94 | 3.58% | 1,700 |