Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 7.96
+0.33 (4.40%)
At close: Dec 17, 2025
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 7.95 | 7.99 | 7.71 | 7.96 | 7.96 | 4.40% | 95,339 |
| 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 |
| Dec 1, 2025 | 7.00 | 7.07 | 6.56 | 6.70 | 6.70 | -4.29% | 17,591 |
| Nov 28, 2025 | 6.85 | 7.00 | 6.93 | 7.00 | 7.00 | 2.34% | 7,067 |
| Nov 27, 2025 | 6.77 | 7.14 | 6.84 | 6.84 | 6.84 | - | 78,232 |
| Nov 26, 2025 | 6.40 | 6.90 | 6.34 | 6.84 | 6.84 | 7.55% | 41,407 |
| Nov 25, 2025 | 6.46 | 6.42 | 6.32 | 6.36 | 6.36 | -0.70% | 7,453 |
| Nov 24, 2025 | 6.48 | 6.48 | 6.40 | 6.41 | 6.41 | -0.70% | 5,319 |
| Nov 21, 2025 | 6.58 | 6.59 | 6.32 | 6.45 | 6.45 | -3.52% | 93,010 |
| Nov 20, 2025 | 7.11 | 7.03 | 6.65 | 6.69 | 6.69 | -4.91% | 84,112 |
| Nov 19, 2025 | 6.63 | 7.05 | 6.68 | 7.03 | 7.03 | 8.15% | 116,998 |
| Nov 18, 2025 | 6.56 | 6.60 | 6.50 | 6.50 | 6.50 | -1.22% | 479 |
| Nov 17, 2025 | 6.57 | 6.67 | 6.58 | 6.58 | 6.58 | 1.31% | 64,041 |
| Nov 14, 2025 | 6.78 | 6.80 | 6.44 | 6.50 | 6.50 | -6.01% | 15,675 |
| Nov 13, 2025 | 6.98 | 7.15 | 6.90 | 6.91 | 6.91 | -0.14% | 446,936 |
| Nov 12, 2025 | 6.69 | 6.92 | 6.71 | 6.92 | 6.92 | 3.28% | 23,697 |
| Nov 11, 2025 | 7.03 | 7.01 | 6.61 | 6.70 | 6.70 | -7.07% | 3,270,888 |
| Nov 10, 2025 | 7.42 | 7.55 | 7.21 | 7.21 | 7.21 | 0.56% | 19,589 |
| Nov 7, 2025 | 7.33 | 7.39 | 7.17 | 7.17 | 7.17 | -9.15% | 25,088 |
| Nov 6, 2025 | 7.96 | 7.96 | 7.35 | 7.89 | 7.89 | -10.72% | 111,810 |
| Nov 5, 2025 | 8.94 | 9.01 | 8.69 | 8.84 | 8.84 | -1.78% | 73,511 |
| Nov 4, 2025 | 9.06 | 9.14 | 8.98 | 9.00 | 9.00 | -1.96% | 48,033 |
| Nov 3, 2025 | 9.07 | 9.29 | 9.07 | 9.18 | 9.18 | 0.11% | 25,623 |
| 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 | 9.74 | 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 |