Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 9.11
-0.27 (-2.88%)
At close: Mar 27, 2026
LON:0EOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.34 | 9.28 | 9.11 | 9.11 | 9.11 | -2.88% | 5,300 |
| Mar 26, 2026 | 9.52 | 9.58 | 9.38 | 9.38 | 9.38 | -2.95% | 301 |
| Mar 25, 2026 | 9.60 | 9.67 | 9.46 | 9.67 | 9.67 | 2.71% | 23,768 |
| Mar 24, 2026 | 9.78 | 9.65 | 9.32 | 9.41 | 9.41 | -5.05% | 38,976 |
| Mar 23, 2026 | 9.37 | 9.96 | 9.20 | 9.91 | 9.91 | 3.77% | 101,541 |
| Mar 20, 2026 | 9.66 | 9.66 | 9.55 | 9.55 | 9.55 | -1.71% | 1,730 |
| Mar 19, 2026 | 9.66 | 9.73 | 9.40 | 9.72 | 9.72 | -2.06% | 10,840 |
| Mar 18, 2026 | 9.62 | 10.02 | 9.66 | 9.92 | 9.92 | 3.33% | 90,856 |
| Mar 17, 2026 | 9.35 | 9.60 | 9.26 | 9.60 | 9.60 | 4.12% | 109,670 |
| Mar 16, 2026 | 9.18 | 9.40 | 9.15 | 9.22 | 9.22 | 6.96% | 13,613 |
| Mar 13, 2026 | 8.60 | 8.62 | 8.48 | 8.62 | 8.62 | 0.12% | 2,041 |
| Mar 12, 2026 | 8.53 | 8.62 | 8.48 | 8.61 | 8.61 | 1.29% | 11,781 |
| Mar 11, 2026 | 8.31 | 8.50 | 8.25 | 8.50 | 8.50 | 4.36% | 11,371 |
| Mar 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.93% | - |
| Mar 9, 2026 | 8.21 | 8.25 | 8.07 | 8.07 | 8.07 | -3.93% | 107,849 |
| Mar 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.96% | - |
| Mar 5, 2026 | 8.04 | 8.20 | 8.03 | 8.08 | 8.08 | 0.75% | 36,734 |
| Mar 4, 2026 | 7.80 | 8.02 | 7.79 | 8.02 | 8.02 | 2.30% | 7,196 |
| Mar 3, 2026 | 8.05 | 7.84 | 7.76 | 7.84 | 7.84 | -3.21% | 292,471 |
| Mar 2, 2026 | 8.04 | 8.14 | 7.98 | 8.10 | 8.10 | -2.06% | 14,815 |
| Feb 27, 2026 | 8.20 | 8.27 | 8.10 | 8.27 | 8.27 | -0.24% | 10,473 |
| Feb 26, 2026 | 8.40 | 8.33 | 8.23 | 8.29 | 8.29 | -1.19% | 1,871 |
| Feb 25, 2026 | 8.35 | 8.39 | 8.39 | 8.39 | 8.39 | 0.60% | 972 |
| Feb 24, 2026 | 8.41 | 8.34 | 8.19 | 8.34 | 8.34 | -1.07% | 10,513 |
| Feb 23, 2026 | 8.36 | 8.43 | 8.37 | 8.43 | 8.43 | 1.14% | 2,820 |
| Feb 20, 2026 | 8.29 | 8.36 | 8.24 | 8.34 | 8.34 | 1.03% | 38,289 |
| Feb 19, 2026 | 8.27 | 8.27 | 8.16 | 8.25 | 8.25 | -0.12% | 36,595 |
| Feb 18, 2026 | 8.15 | 8.36 | 8.26 | 8.26 | 8.26 | 0.12% | 14,744 |
| Feb 17, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -0.84% | 13,348 |
| Feb 16, 2026 | 8.08 | 8.39 | 8.10 | 8.32 | 8.32 | 1.59% | 4,979 |
| Feb 13, 2026 | 8.38 | 8.43 | 8.06 | 8.19 | 8.19 | -4.32% | 25,440 |
| 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 |