Hexaom S.A. (LON:0F8T)
London · Delayed Price · Currency is GBP · Price in EUR 29.30
+0.30 (1.03%)
At close: Aug 12, 2026
LON:0F8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 32.63 | 0.60% | - |
| Apr 20, 2026 | 33.70 | 33.70 | 33.30 | 33.30 | 32.43 | -1.48% | 1 |
| Apr 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.92 | 2.42% | 1 |
| Apr 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.14 | -2.28% | 5 |
| Apr 15, 2026 | 34.20 | 34.20 | 33.77 | 33.77 | 32.89 | -0.68% | 9 |
| Apr 14, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 33.11 | 2.41% | 2 |
| Apr 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.33 | 1.22% | 18 |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.95 | - | 1 |
| Apr 2, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 31.95 | -0.91% | 7 |
| Apr 1, 2026 | 32.70 | 33.10 | 32.70 | 33.10 | 32.24 | 6.77% | 40 |
| Mar 27, 2026 | 30.50 | 31.40 | 30.50 | 31.00 | 30.19 | 8.77% | 13 |
| Mar 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.76 | -8.65% | 15 |
| Mar 16, 2026 | 31.30 | 31.30 | 31.20 | 31.20 | 30.39 | -1.58% | 2 |
| Mar 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 30.87 | 5.32% | 18 |
| Mar 12, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.32 | -3.22% | 9 |
| Mar 11, 2026 | 31.80 | 31.80 | 31.10 | 31.10 | 30.29 | -3.72% | 4 |
| Mar 6, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 31.46 | -0.92% | 2 |
| Mar 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.75 | -3.26% | 2 |
| Mar 4, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 32.82 | 4.98% | 1 |
| Mar 3, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.26 | -8.29% | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.09 | -0.28% | - |