Hexagon Composites ASA (LON:0EOF)
London · Delayed Price · Currency is GBP · Price in NOK 8.31
-0.15 (-1.78%)
At close: Jun 26, 2026
LON:0EOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 10.15 | 10.06 | 10.06 | 10.06 | 9.83 | -2.04% | 3,970 |
| May 6, 2026 | 11.49 | 11.35 | 10.09 | 10.27 | 10.04 | -10.23% | 90,690 |
| May 5, 2026 | 11.26 | 11.58 | 11.09 | 11.44 | 11.18 | 0.70% | 17,182 |
| May 4, 2026 | 11.12 | 11.43 | 11.07 | 11.36 | 11.10 | 3.79% | 12,286 |
| Apr 30, 2026 | 10.62 | 11.00 | 10.55 | 10.95 | 10.70 | 2.67% | 41,361 |
| Apr 29, 2026 | 10.86 | 10.77 | 10.66 | 10.66 | 10.42 | -2.56% | 346 |
| Apr 28, 2026 | 10.96 | 11.12 | 10.84 | 10.94 | 10.69 | 0.64% | 850,426 |
| Apr 27, 2026 | 10.82 | 10.97 | 10.78 | 10.87 | 10.63 | -0.28% | 55,937 |
| Apr 24, 2026 | 11.20 | 10.90 | 10.85 | 10.90 | 10.66 | -1.54% | 121,766 |
| Apr 23, 2026 | 11.13 | 11.18 | 10.97 | 11.07 | 10.82 | -0.45% | 227,607 |
| Apr 22, 2026 | 10.71 | 11.17 | 10.63 | 11.12 | 10.87 | 4.30% | 45,274 |
| Apr 21, 2026 | 10.52 | 10.72 | 10.54 | 10.66 | 10.42 | 3.71% | 13,019 |
| Apr 20, 2026 | 10.05 | 10.41 | 9.95 | 10.28 | 10.05 | -0.58% | 114,831 |
| Apr 17, 2026 | 10.29 | 10.40 | 10.23 | 10.34 | 10.11 | 1.17% | 44,137 |
| Apr 16, 2026 | 10.09 | 10.31 | 10.15 | 10.22 | 9.99 | 0.20% | 147,164 |