Hexagon AB (publ) (BIT:1HEXA)
Italy
· Delayed Price · Currency is EUR 10.16
+0.28 (2.83%)
At close: Dec 4, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.15% | - |
| Dec 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.83% | - |
| Dec 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.96% | - |
| Dec 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.39% | - |
| Dec 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.94% | - |
| Nov 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.83% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.15% | - |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.18 | 10.18 | 0.74% | 10 |
| Nov 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.25% | - |
| Nov 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.71% | - |
| Nov 21, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.69% | - |
| Nov 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.80% | - |
| Nov 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.22% | - |
| Nov 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.27% | - |
| Nov 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% | - |
| Nov 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.96% | - |
| Nov 13, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -2.25% | - |
| Nov 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.14% | - |
| Nov 11, 2025 | 10.64 | 10.64 | 10.64 | 10.68 | 10.68 | 0.57% | 1,400 |
| Nov 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.02% | - |
| Nov 7, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.72% | - |
| Nov 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.14% | - |
| Nov 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% | - |
| Nov 4, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.59% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.90% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% | - |
| Oct 30, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.88% | - |
| Oct 29, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | - |
| Oct 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.46% | - |
| Oct 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.95% | - |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 6.80% | - |
| Oct 23, 2025 | 10.25 | 10.25 | 10.25 | 10.37 | 10.37 | -0.14% | 11 |
| Oct 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.81% | - |
| Oct 21, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.65% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.83% | - |
| Oct 17, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.54% | - |
| Oct 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.39% | - |
| Oct 15, 2025 | 10.19 | 10.19 | 10.19 | 10.41 | 10.41 | 3.17% | 10 |
| Oct 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.22% | - |
| Oct 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.05% | - |
| Oct 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.44% | - |
| Oct 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.09% | - |
| Oct 8, 2025 | 10.63 | 10.63 | 10.63 | 10.58 | 10.58 | 0.62% | 12 |
| Oct 7, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.66% | - |
| Oct 6, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.86% | - |
| Oct 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.24% | - |
| Oct 2, 2025 | 10.52 | 10.52 | 10.52 | 10.47 | 10.47 | 2.30% | 190 |
| Oct 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.39% | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.35% | - |
| Sep 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.84% | - |
| Sep 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | - |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | - |
| Sep 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | - |
| Sep 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.08% | - |
| Sep 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.95% | - |
| Sep 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.44% | - |
| Sep 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.24% | - |
| Sep 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | - |
| Sep 16, 2025 | 10.07 | 10.07 | 10.07 | 10.02 | 10.02 | 0.47% | 10 |
| Sep 15, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.69% | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.90 | 9.90 | -0.86% | 100 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 9.99 | 9.99 | -0.04% | 11 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.06% | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.39% | - |
| Sep 8, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | - |
| Sep 5, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 7.47% | - |
| Sep 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.81% | - |
| Sep 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.03% | - |
| Sep 2, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.86% | - |
| Sep 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.48% | - |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.90% | - |
| Aug 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.21% | - |
| Aug 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.13% | - |
| Aug 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.50% | - |
| Aug 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.13% | - |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 2.03% | - |
| Aug 21, 2025 | 9.55 | 9.55 | 9.55 | 9.56 | 9.56 | -0.46% | 15 |
| Aug 20, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.48% | - |
| Aug 19, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.24% | - |
| Aug 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.58% | - |
| Aug 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.36% | - |
| Aug 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.14% | - |
| Aug 12, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% | - |
| Aug 11, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.45% | - |
| Aug 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.25% | - |
| Aug 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.78% | - |
| Aug 6, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.57% | - |
| Aug 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Aug 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.78% | - |
| Jul 31, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.80% | - |
| Jul 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.94% | - |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 9.99 | 9.99 | -1.93% | 155 |
| Jul 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 6.43% | - |
| Jul 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.92% | - |
| Jul 24, 2025 | 9.41 | 9.41 | 9.41 | 9.39 | 9.39 | 1.56% | 1,400 |
| Jul 23, 2025 | 9.24 | 9.24 | 9.24 | 9.25 | 9.25 | 1.29% | 15 |
| Jul 22, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.00% | - |
| Jul 21, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.61% | - |
| Jul 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.20% | - |