Hexaom S.A. (LON:0F8T)
London · Delayed Price · Currency is GBP · Price in EUR 27.20
0.00 (0.00%)
At close: Sep 11, 2025
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 3 |
| Sep 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.64% | 23 |
| Sep 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 17 |
| Sep 3, 2025 | 27.90 | 27.90 | 27.00 | 27.00 | 27.00 | -6.57% | 422 |
| Aug 28, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.40% | 3 |
| Aug 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -6.86% | 3 |
| Aug 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 4 |
| Aug 21, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.97% | 12 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 14, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | -0.64% | 2 |
| Aug 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.95% | 3 |
| Aug 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1 |
| Aug 7, 2025 | 31.40 | 31.70 | 31.40 | 31.50 | 31.50 | 0.96% | 21 |
| Aug 6, 2025 | 28.90 | 31.60 | 28.90 | 31.20 | 31.20 | 6.48% | 472 |
| Jul 28, 2025 | 28.90 | 29.30 | 28.90 | 29.30 | 29.30 | 0.69% | 1 |
| Jul 25, 2025 | 28.50 | 29.10 | 28.50 | 29.10 | 29.10 | -3.32% | 15 |
| Jul 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.63% | - |
| Jul 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Jul 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.16% | 14 |
| Jun 27, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 30.51 | 0.65% | - |
| Jun 25, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.31 | 3.36% | - |
| Jun 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.33 | 2.41% | 1 |
| Jun 19, 2025 | 28.80 | 29.10 | 28.80 | 29.10 | 28.64 | -0.34% | 1 |
| Jun 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.74 | -6.11% | - |
| May 30, 2025 | 31.80 | 31.80 | 31.10 | 31.10 | 30.61 | -2.81% | 16 |
| May 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.49 | 5.26% | - |
| May 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | 1.33% | - |
| May 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | 0.67% | - |
| May 22, 2025 | 30.10 | 30.10 | 29.80 | 29.80 | 29.33 | - | 2 |
| May 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.33 | - | - |
| May 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.33 | -0.63% | 8 |
| May 12, 2025 | 30.00 | 30.00 | 29.96 | 29.99 | 29.52 | 3.16% | 6 |
| May 9, 2025 | 29.02 | 29.07 | 28.85 | 29.07 | 28.61 | 3.75% | 4 |
| May 6, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.58 | -0.27% | - |
| May 5, 2025 | 28.29 | 28.29 | 28.10 | 28.10 | 27.65 | -0.34% | 1 |
| May 2, 2025 | 26.40 | 28.20 | 26.40 | 28.19 | 27.74 | 8.59% | 2 |
| Apr 29, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.55 | -0.54% | - |
| Apr 28, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.69 | 0.23% | - |
| Apr 22, 2025 | 26.30 | 26.30 | 26.04 | 26.04 | 25.63 | 8.09% | 3 |
| Apr 16, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.71 | -1.07% | - |
| Apr 11, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 23.97 | -2.99% | 9 |
| Apr 4, 2025 | 27.00 | 27.00 | 25.10 | 25.10 | 24.70 | -8.73% | 17 |
| Apr 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.07 | -1.08% | 2 |
| Mar 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | -2.46% | - |
| Mar 26, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.05 | 4.40% | 4 |