Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 9.17
+0.17 (1.89%)
At close: Oct 31, 2025
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.05 | 9.22 | 9.12 | 9.17 | 9.17 | 1.89% | 17,952 |
| Oct 30, 2025 | 9.55 | 9.20 | 8.97 | 9.00 | 9.00 | -7.41% | 54,258 |
| Oct 29, 2025 | 9.68 | 9.72 | 9.40 | 9.72 | 9.72 | -1.25% | 19,558 |
| Oct 28, 2025 | 10.00 | 10.04 | 9.57 | 9.84 | 9.84 | 1.01% | 30,905 |
| Oct 27, 2025 | 9.47 | 9.97 | 9.34 | 9.75 | 9.75 | 3.56% | 86,649 |
| Oct 24, 2025 | 9.57 | 9.46 | 9.25 | 9.41 | 9.41 | 0.65% | 239,758 |
| Oct 23, 2025 | 9.34 | 9.55 | 9.31 | 9.35 | 9.35 | 1.29% | 71,384 |
| Oct 22, 2025 | 9.34 | 9.38 | 9.23 | 9.23 | 9.23 | -2.33% | 2,094,687 |
| Oct 21, 2025 | 9.74 | 9.70 | 9.34 | 9.45 | 9.45 | -3.67% | 25,036 |
| Oct 20, 2025 | 9.91 | 9.88 | 9.78 | 9.81 | 9.81 | - | 47,171 |
| Oct 17, 2025 | 10.01 | 10.02 | 9.76 | 9.81 | 9.81 | -4.39% | 37,570 |
| Oct 16, 2025 | 10.12 | 10.30 | 10.04 | 10.26 | 10.26 | 1.80% | 68,926 |
| Oct 15, 2025 | 10.03 | 10.34 | 9.99 | 10.08 | 10.08 | 2.32% | 2,114,576 |
| Oct 14, 2025 | 10.28 | 10.26 | 9.83 | 9.85 | 9.85 | -5.09% | 148,258 |
| Oct 13, 2025 | 10.35 | 10.38 | 10.21 | 10.38 | 10.38 | -1.72% | 260,203 |
| Oct 10, 2025 | 10.77 | 10.85 | 10.52 | 10.56 | 10.56 | -1.49% | 10,134 |
| Oct 9, 2025 | 10.92 | 10.72 | 10.68 | 10.72 | 10.72 | -0.19% | 85,832 |
| Oct 8, 2025 | 10.80 | 10.86 | 10.72 | 10.74 | 10.74 | -0.92% | 6,613 |
| Oct 7, 2025 | 11.26 | 10.84 | 10.72 | 10.84 | 10.84 | -0.55% | 5,205 |
| Oct 6, 2025 | 10.56 | 10.96 | 10.56 | 10.90 | 10.90 | 4.01% | 54,129 |
| Oct 3, 2025 | 11.05 | 11.08 | 10.48 | 10.48 | 10.48 | -5.32% | 188,274 |
| Oct 2, 2025 | 11.20 | 11.08 | 11.04 | 11.07 | 11.07 | 0.63% | 91,551 |
| Oct 1, 2025 | 10.92 | 11.13 | 10.90 | 11.00 | 11.00 | 1.10% | 13,966 |
| Sep 30, 2025 | 11.26 | 11.37 | 10.88 | 10.88 | 10.88 | -3.37% | 87,780 |
| Sep 29, 2025 | 11.89 | 11.94 | 11.26 | 11.26 | 11.26 | -4.90% | 74,271 |
| Sep 26, 2025 | 12.08 | 12.12 | 11.78 | 11.84 | 11.84 | -7.33% | 69,755 |
| Sep 25, 2025 | 12.75 | 12.78 | 12.04 | 12.78 | 12.78 | -0.34% | 405,230 |
| Sep 24, 2025 | 12.67 | 13.10 | 12.62 | 12.82 | 12.82 | 1.26% | 55,018 |
| Sep 23, 2025 | 12.48 | 12.82 | 12.50 | 12.66 | 12.66 | 1.78% | 172,674 |
| Sep 22, 2025 | 12.75 | 12.80 | 12.16 | 12.44 | 12.44 | -1.43% | 71,424 |
| Sep 19, 2025 | 12.29 | 12.66 | 12.32 | 12.62 | 12.62 | 2.60% | 139,547 |
| Sep 18, 2025 | 12.82 | 12.86 | 11.70 | 12.30 | 12.30 | -10.87% | 438,939 |
| Sep 17, 2025 | 14.10 | 14.12 | 12.78 | 13.80 | 13.80 | -15.02% | 256,846 |
| 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 |