Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 10.07
+0.35 (3.60%)
At close: Jul 20, 2026
LON:0EOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.88 | 9.75 | 9.72 | 9.72 | 9.72 | -2.02% | 475 |
| Jul 16, 2026 | 10.18 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 216 |
| Jul 15, 2026 | 9.75 | 10.12 | 10.00 | 10.12 | 10.12 | 8.41% | 6,207 |
| Jul 14, 2026 | 9.33 | 9.70 | 9.34 | 9.34 | 9.34 | 1.47% | 2,535 |
| Jul 13, 2026 | 9.19 | 9.30 | 9.20 | 9.20 | 9.20 | 0.41% | 1,387 |
| Jul 10, 2026 | 9.44 | 9.16 | 9.16 | 9.16 | 9.16 | -3.25% | 3,400 |
| Jul 9, 2026 | 9.55 | 9.59 | 9.43 | 9.47 | 9.47 | 1.78% | 73,773 |
| Jul 8, 2026 | 9.36 | 9.50 | 9.30 | 9.30 | 9.30 | -3.68% | 59,011 |
| Jul 7, 2026 | 10.49 | 10.60 | 9.66 | 9.66 | 9.66 | -7.20% | 239,833 |
| Jul 6, 2026 | 10.28 | 10.74 | 10.41 | 10.41 | 10.41 | 23.60% | 716,013 |
| Jul 3, 2026 | 8.42 | 8.48 | 8.38 | 8.42 | 8.42 | 0.81% | 4,173 |
| Jul 2, 2026 | 8.25 | 8.43 | 8.27 | 8.36 | 8.35 | -0.65% | 14,299 |
| Jul 1, 2026 | 8.58 | 8.46 | 8.41 | 8.41 | 8.41 | -0.26% | 8,235 |
| Jun 30, 2026 | 8.48 | 8.53 | 8.40 | 8.43 | 8.43 | -0.61% | 35,416 |
| Jun 29, 2026 | 8.38 | 8.53 | 8.48 | 8.48 | 8.48 | 2.14% | 9,285 |
| Jun 26, 2026 | 8.48 | 8.31 | 8.31 | 8.31 | 8.31 | -1.78% | 12,491 |
| Jun 25, 2026 | 8.50 | 8.53 | 8.46 | 8.46 | 8.46 | 1.62% | 6,524 |
| Jun 24, 2026 | 8.45 | 8.36 | 8.25 | 8.32 | 8.32 | 2.20% | 26,161 |
| Jun 23, 2026 | 8.07 | 8.30 | 8.11 | 8.14 | 8.14 | -1.43% | 62,631 |
| Jun 22, 2026 | 8.43 | 8.26 | 8.26 | 8.26 | 8.26 | -3.67% | 921 |
| Jun 19, 2026 | 8.69 | 8.67 | 8.57 | 8.58 | 8.58 | -2.07% | 6,906 |
| Jun 18, 2026 | 8.78 | 8.76 | 8.70 | 8.76 | 8.76 | 0.94% | 7,986 |
| Jun 17, 2026 | 8.68 | 8.73 | 8.68 | 8.68 | 8.67 | 0.13% | 21,411 |
| Jun 16, 2026 | 8.73 | 8.79 | 8.66 | 8.66 | 8.66 | -0.42% | 4,724 |
| Jun 15, 2026 | 8.48 | 8.89 | 8.46 | 8.70 | 8.70 | 4.63% | 47,523 |
| Jun 12, 2026 | 8.37 | 8.40 | 8.26 | 8.32 | 8.32 | 0.06% | 10,276 |
| Jun 11, 2026 | 8.45 | 8.42 | 8.22 | 8.31 | 8.31 | -3.99% | 15,801 |
| Jun 10, 2026 | 8.94 | 8.89 | 8.45 | 8.66 | 8.66 | -0.19% | 66,593 |
| Jun 9, 2026 | 8.93 | 8.93 | 8.67 | 8.67 | 8.67 | -2.46% | 187,985 |
| Jun 8, 2026 | 8.78 | 9.01 | 8.58 | 8.89 | 8.89 | -1.31% | 201,256 |
| Jun 5, 2026 | 8.94 | 9.16 | 9.01 | 9.01 | 9.01 | 1.90% | 12,439 |
| Jun 4, 2026 | 9.06 | 9.05 | 8.84 | 8.84 | 8.84 | -4.28% | 42,368 |
| Jun 3, 2026 | 9.15 | 9.27 | 9.24 | 9.24 | 9.24 | 1.26% | 3,728 |
| Jun 2, 2026 | 9.16 | 9.21 | 9.12 | 9.12 | 9.12 | -3.85% | 8,860 |
| Jun 1, 2026 | 9.62 | 9.55 | 9.20 | 9.49 | 9.49 | -1.86% | 31,231 |
| May 29, 2026 | 10.03 | 10.00 | 9.67 | 9.67 | 9.67 | -5.48% | 32,338 |
| May 28, 2026 | 10.10 | 10.23 | 10.20 | 10.23 | 10.23 | 2.25% | 236,324 |
| May 27, 2026 | 10.23 | 10.22 | 10.00 | 10.00 | 10.00 | -2.39% | 1,664,145 |
| May 26, 2026 | 9.76 | 10.25 | 9.73 | 10.25 | 10.25 | 3.48% | 35,417 |
| May 22, 2026 | 9.67 | 9.90 | 9.84 | 9.90 | 9.90 | 0.61% | 52,686 |
| May 21, 2026 | 9.93 | 10.00 | 9.65 | 9.84 | 9.84 | -3.62% | 259,480 |
| May 20, 2026 | 10.28 | 10.22 | 10.03 | 10.21 | 10.21 | -1.35% | 390,060 |
| May 19, 2026 | 10.41 | 10.35 | 10.06 | 10.35 | 10.35 | - | 323,079 |
| May 18, 2026 | 10.84 | 10.70 | 10.35 | 10.35 | 10.35 | 0.07% | 183,913 |
| May 15, 2026 | 9.45 | 10.83 | 10.33 | 10.34 | 10.34 | 11.78% | 359,062 |
| May 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.07% | - |
| May 13, 2026 | 9.25 | 9.45 | 9.39 | 9.45 | 9.45 | -1.38% | 9,473 |
| May 12, 2026 | 9.18 | 9.58 | 9.58 | 9.58 | 9.58 | 4.47% | 4,371 |
| May 11, 2026 | 9.57 | 9.47 | 9.01 | 9.17 | 9.17 | 2.60% | 482,367 |
| May 8, 2026 | 10.31 | 9.18 | 8.91 | 8.94 | 8.94 | -9.12% | 159,755 |