Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 16.22
+0.08 (0.50%)
At close: Sep 12, 2025
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16.21 | 16.30 | 16.24 | 16.24 | 16.24 | -0.10% | 10,424 |
| Sep 15, 2025 | 16.16 | 16.38 | 16.12 | 16.26 | 16.26 | 0.22% | 27,863 |
| Sep 12, 2025 | 16.25 | 16.48 | 16.22 | 16.22 | 16.22 | 0.50% | 59,312 |
| Sep 11, 2025 | 16.31 | 16.34 | 16.14 | 16.14 | 16.14 | -1.34% | 434,036 |
| Sep 10, 2025 | 16.35 | 16.46 | 16.04 | 16.36 | 16.36 | -0.27% | 220,735 |
| Sep 9, 2025 | 16.52 | 16.60 | 16.26 | 16.41 | 16.41 | -1.01% | 267,367 |
| Sep 8, 2025 | 16.54 | 16.84 | 16.44 | 16.57 | 16.57 | 1.84% | 28,660 |
| Sep 5, 2025 | 16.21 | 16.58 | 16.18 | 16.27 | 16.27 | 1.47% | 51,484 |
| Sep 4, 2025 | 15.83 | 16.04 | 15.88 | 16.04 | 16.04 | 0.61% | 10,922 |
| Sep 3, 2025 | 15.93 | 16.06 | 15.86 | 15.94 | 15.94 | -0.13% | 98,195 |
| Sep 2, 2025 | 16.00 | 16.24 | 15.93 | 15.96 | 15.96 | 0.13% | 2,772 |
| Sep 1, 2025 | 16.21 | 16.24 | 15.94 | 15.94 | 15.94 | -5.34% | 13,200 |
| Aug 29, 2025 | 16.92 | 16.84 | 16.08 | 16.84 | 16.84 | -0.24% | 121,325 |
| Aug 28, 2025 | 16.65 | 17.06 | 16.60 | 16.88 | 16.88 | 1.33% | 137,442 |
| Aug 27, 2025 | 16.65 | 16.80 | 16.52 | 16.66 | 16.66 | 0.12% | 21,190 |
| Aug 26, 2025 | 16.61 | 16.68 | 16.52 | 16.64 | 16.64 | -0.72% | 432,277 |
| Aug 25, 2025 | 17.04 | 17.04 | 16.50 | 16.76 | 16.76 | -0.36% | 62,955 |
| Aug 22, 2025 | 16.82 | 16.97 | 16.78 | 16.82 | 16.82 | 0.36% | 29,853 |
| Aug 21, 2025 | 17.17 | 17.14 | 16.76 | 16.76 | 16.76 | -1.06% | 190,481 |
| Aug 20, 2025 | 17.17 | 17.20 | 16.93 | 16.94 | 16.94 | -2.31% | 42,724 |
| Aug 19, 2025 | 17.28 | 17.34 | 17.18 | 17.34 | 17.34 | 1.17% | 24,974 |
| Aug 18, 2025 | 17.38 | 17.56 | 17.08 | 17.14 | 17.14 | -0.35% | 116,378 |
| Aug 15, 2025 | 17.15 | 17.40 | 17.02 | 17.20 | 17.20 | 2.75% | 191,189 |
| Aug 14, 2025 | 16.46 | 17.00 | 16.10 | 16.74 | 16.74 | -13.71% | 1,938,767 |
| Aug 13, 2025 | 19.12 | 19.84 | 19.06 | 19.40 | 19.40 | 6.01% | 314,411 |
| Aug 12, 2025 | 18.02 | 18.30 | 17.74 | 18.30 | 18.30 | 1.76% | 565,206 |
| Aug 11, 2025 | 18.14 | 18.10 | 17.92 | 17.98 | 17.98 | -0.63% | 180,264 |
| Aug 8, 2025 | 17.74 | 18.34 | 17.80 | 18.10 | 18.10 | 0.27% | 982,040 |
| Aug 7, 2025 | 17.34 | 18.28 | 17.58 | 18.05 | 18.05 | 4.10% | 38,364 |
| Aug 6, 2025 | 17.32 | 17.48 | 17.24 | 17.34 | 17.34 | -0.13% | 116,150 |
| Aug 5, 2025 | 16.86 | 17.36 | 16.76 | 17.36 | 17.36 | 3.58% | 9,739 |
| Aug 4, 2025 | 17.05 | 17.12 | 16.76 | 16.76 | 16.76 | -1.36% | 65,718 |
| Aug 1, 2025 | 17.13 | 17.16 | 16.99 | 16.99 | 16.99 | -2.09% | 17,747 |
| Jul 31, 2025 | 17.17 | 17.36 | 17.14 | 17.35 | 17.35 | -1.05% | 91,113 |
| Jul 30, 2025 | 17.45 | 17.68 | 17.19 | 17.54 | 17.54 | 0.02% | 94,043 |
| Jul 29, 2025 | 18.14 | 18.16 | 17.50 | 17.53 | 17.53 | -3.54% | 40,211 |
| Jul 28, 2025 | 17.24 | 18.58 | 17.26 | 18.18 | 18.18 | 6.54% | 488,468 |
| Jul 25, 2025 | 17.17 | 17.15 | 16.88 | 17.06 | 17.06 | -1.04% | 133,092 |
| Jul 24, 2025 | 17.32 | 17.52 | 17.20 | 17.24 | 17.24 | -0.12% | 26,856 |
| Jul 23, 2025 | 16.84 | 17.60 | 16.82 | 17.26 | 17.26 | 0.82% | 498,371 |
| Jul 22, 2025 | 17.15 | 17.12 | 16.84 | 17.12 | 17.12 | 0.35% | 1,554,893 |
| Jul 21, 2025 | 17.24 | 17.46 | 17.06 | 17.06 | 17.06 | -2.25% | 19,268 |
| Jul 18, 2025 | 17.60 | 17.70 | 17.38 | 17.45 | 17.45 | -0.62% | 44,065 |
| Jul 17, 2025 | 17.70 | 17.76 | 17.44 | 17.56 | 17.56 | -1.46% | 39,885 |
| Jul 16, 2025 | 18.40 | 18.54 | 17.82 | 17.82 | 17.82 | -2.85% | 35,168 |
| Jul 15, 2025 | 18.00 | 18.83 | 17.80 | 18.34 | 18.34 | 4.03% | 320,487 |
| Jul 14, 2025 | 17.74 | 17.90 | 17.60 | 17.63 | 17.63 | -1.48% | 218,444 |
| Jul 11, 2025 | 17.76 | 18.25 | 17.68 | 17.90 | 17.90 | 0.73% | 245,624 |
| Jul 10, 2025 | 17.85 | 18.04 | 17.64 | 17.77 | 17.77 | 0.25% | 141,293 |
| Jul 9, 2025 | 17.91 | 18.20 | 17.72 | 17.72 | 17.72 | -0.44% | 68,075 |