Hexaom S.A. (LON:0F8T)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 21.90
-0.60 (-2.67%)
At close: Oct 20, 2026
LON:0F8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -2.67% | 1 |
| Oct 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.69% | 20 |
| Oct 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Oct 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | 2 |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Oct 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.50% | - |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.10% | - |
| Sep 24, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | 48 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Sep 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.24% | 1 |
| Sep 18, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.45% | 2 |
| Sep 15, 2026 | 21.70 | 22.20 | 21.70 | 22.20 | 22.20 | -2.20% | 1 |
| Sep 14, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -1.30% | 4 |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.77% | - |
| Sep 10, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -4.78% | 3 |
| Sep 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.21% | 1 |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Sep 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | 1 |
| Sep 4, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -2.30% | 16 |
| Sep 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.38% | - |
| Sep 2, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 0.77% | 16 |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | - |
| Aug 26, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | - |
| Aug 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | 16 |
| Aug 19, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -8.04% | - |
| Aug 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.39% | - |
| Aug 12, 2026 | 29.60 | 29.60 | 29.30 | 29.30 | 29.30 | 1.03% | - |
| Aug 11, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Aug 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.11% | - |
| Aug 5, 2026 | 28.70 | 28.90 | 28.30 | 28.90 | 28.90 | 10.73% | 2 |
| Jul 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -4.04% | - |
| Jul 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 1 |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 2 |
| Jul 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.65% | - |
| Jul 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Jun 30, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 29.90 | -3.46% | 3 |
| Jun 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.97 | -2.45% | - |
| Jun 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | -3.55% | - |
| Jun 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.92 | 1.50% | - |
| Jun 15, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 32.43 | 1.52% | - |
| Jun 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.95 | 4.13% | - |
| Jun 3, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 30.68 | -2.17% | - |
| May 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.36 | 3.87% | - |
| May 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.19 | -2.52% | 4 |
| May 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.97 | -3.93% | - |
| May 7, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 32.24 | -4.34% | 1 |
| Apr 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.70 | -3.35% | - |
| Apr 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.87 | 4.99% | 1 |
| Apr 23, 2026 | 33.60 | 34.10 | 33.30 | 34.10 | 33.21 | 1.79% | 2 |