HEXPOL AB (publ) (BIT:1HPOL)
Italy
· Delayed Price · Currency is EUR 7.91
+0.02 (0.25%)
At close: Dec 5, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% | - |
| Dec 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.19% | - |
| Dec 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.19% | - |
| Dec 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.64% | - |
| Dec 1, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.88% | - |
| Nov 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% | - |
| Nov 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 5.19% | - |
| Nov 26, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.73% | - |
| Nov 25, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.34% | - |
| Nov 24, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.33% | - |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Nov 20, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.20% | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.07% | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.61% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.82% | - |
| Nov 14, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.40% | - |
| Nov 13, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.11% | - |
| Nov 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.97% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.52% | - |
| Nov 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -2.24% | - |
| Nov 7, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.88% | - |
| Nov 6, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.01% | - |
| Nov 5, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.83% | - |
| Nov 4, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.76% | - |
| Nov 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Oct 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.21% | - |
| Oct 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.70% | - |
| Oct 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.73% | - |
| Oct 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.33% | - |
| Oct 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.72% | - |
| Oct 24, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 2.43% | - |
| Oct 23, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.00% | - |
| Oct 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Oct 21, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.07% | - |
| Oct 20, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.07% | - |
| Oct 17, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% | - |
| Oct 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | - |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% | - |
| Oct 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.27% | - |
| Oct 13, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% | - |
| Oct 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% | - |
| Oct 9, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.15% | - |
| Oct 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| Oct 7, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.40% | - |
| Oct 6, 2025 | 7.85 | 7.85 | 7.85 | 7.55 | 7.55 | 2.93% | 65 |
| Oct 3, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.49% | - |
| Oct 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.07% | - |
| Oct 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.55% | - |
| Sep 30, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.21% | - |
| Sep 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.01% | - |
| Sep 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Sep 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | - |
| Sep 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.21% | - |
| Sep 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.38% | - |
| Sep 22, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.19% | - |
| Sep 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% | - |
| Sep 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.45% | - |
| Sep 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.19% | - |
| Sep 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.32% | - |
| Sep 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Sep 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.15% | - |
| Sep 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.36% | - |
| Sep 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.06% | - |
| Sep 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.05% | - |
| Sep 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.40% | - |
| Sep 5, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.40% | - |
| Sep 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.79% | - |
| Sep 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.20% | - |
| Sep 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.06% | - |
| Sep 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.46% | - |
| Aug 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.09% | - |
| Aug 28, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 1.04% | - |
| Aug 27, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.65% | - |
| Aug 26, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.59% | - |
| Aug 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.72% | - |
| Aug 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.59% | - |
| Aug 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | - |
| Aug 20, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.87% | - |
| Aug 19, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Aug 18, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Aug 14, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.20% | - |
| Aug 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.34% | - |
| Aug 12, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.52% | - |
| Aug 11, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.07% | - |
| Aug 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.28% | - |
| Aug 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Aug 6, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.07% | - |
| Aug 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.60% | - |
| Aug 4, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Aug 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.96% | - |
| Jul 31, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.59% | - |
| Jul 30, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.32% | - |
| Jul 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.28% | - |
| Jul 28, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.22% | - |
| Jul 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.33% | - |
| Jul 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.57% | - |
| Jul 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.06% | - |
| Jul 22, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% | - |
| Jul 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -5.34% | - |
| Jul 18, 2025 | 7.90 | 7.90 | 7.90 | 8.15 | 8.15 | 0.25% | 70 |