Hexcel Corporation (BST:HXL)
Germany
· Delayed Price · Currency is EUR 78.50
+2.26 (2.96%)
At close: Apr 27, 2026
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 75.50 | 78.54 | 75.42 | 78.50 | 78.50 | 2.96% | - |
| Apr 24, 2026 | 77.58 | 78.60 | 74.88 | 76.24 | 76.24 | -1.47% | 50 |
| Apr 23, 2026 | 77.12 | 80.34 | 76.20 | 77.38 | 77.38 | 4.40% | 100 |
| Apr 22, 2026 | 74.02 | 75.12 | 73.26 | 74.12 | 74.12 | -0.22% | - |
| Apr 21, 2026 | 75.60 | 76.10 | 73.20 | 74.28 | 74.28 | -1.64% | - |
| Apr 20, 2026 | 74.44 | 76.00 | 74.38 | 75.52 | 75.52 | 0.61% | - |
| Apr 17, 2026 | 70.06 | 75.06 | 70.04 | 75.06 | 75.06 | 6.47% | - |
| Apr 16, 2026 | 70.08 | 70.50 | 69.18 | 70.50 | 70.50 | - | - |
| Apr 15, 2026 | 71.48 | 72.00 | 70.06 | 70.50 | 70.50 | -2.22% | - |
| Apr 14, 2026 | 70.96 | 72.52 | 70.94 | 72.10 | 72.10 | 0.84% | - |
| Apr 13, 2026 | 70.50 | 71.62 | 70.22 | 71.50 | 71.50 | 0.70% | 202 |
| Apr 10, 2026 | 71.68 | 71.68 | 70.78 | 71.00 | 71.00 | -1.39% | - |
| Apr 9, 2026 | 70.78 | 72.10 | 70.50 | 72.00 | 72.00 | 0.59% | - |
| Apr 8, 2026 | 69.46 | 71.82 | 69.16 | 71.58 | 71.58 | 4.10% | - |
| Apr 7, 2026 | 68.50 | 69.12 | 68.08 | 68.76 | 68.76 | 0.38% | - |
| Apr 2, 2026 | 70.50 | 70.50 | 68.00 | 68.50 | 68.50 | -3.52% | - |
| Apr 1, 2026 | 70.00 | 72.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Mar 31, 2026 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 4.48% | - |
| Mar 30, 2026 | 69.00 | 69.50 | 66.50 | 67.00 | 67.00 | -2.19% | - |
| Mar 27, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.44% | - |
| Mar 26, 2026 | 71.00 | 71.00 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Mar 25, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Mar 24, 2026 | 68.00 | 70.00 | 67.50 | 70.00 | 70.00 | 2.94% | - |
| Mar 23, 2026 | 67.50 | 70.00 | 67.50 | 68.00 | 68.00 | - | 227 |
| Mar 20, 2026 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | - |
| Mar 19, 2026 | 70.50 | 70.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Mar 18, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Mar 17, 2026 | 71.00 | 71.50 | 69.50 | 70.00 | 70.00 | -1.41% | 100 |
| Mar 16, 2026 | 69.50 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | - |
| Mar 13, 2026 | 71.50 | 72.50 | 68.00 | 69.00 | 69.00 | -3.50% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 70.50 | 71.50 | 71.50 | -2.05% | 40 |
| Mar 11, 2026 | 74.50 | 74.50 | 72.50 | 73.00 | 73.00 | -2.01% | - |
| Mar 10, 2026 | 74.50 | 75.50 | 74.00 | 74.50 | 74.50 | - | - |
| Mar 9, 2026 | 75.00 | 75.00 | 72.50 | 74.50 | 74.50 | -1.97% | 595 |
| Mar 6, 2026 | 76.50 | 76.50 | 75.50 | 76.00 | 76.00 | -0.65% | - |
| Mar 5, 2026 | 78.50 | 79.50 | 75.50 | 76.50 | 76.50 | -2.55% | - |
| Mar 4, 2026 | 78.50 | 80.00 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Mar 3, 2026 | 80.00 | 80.50 | 78.00 | 79.00 | 79.00 | -2.47% | 300 |
| Mar 2, 2026 | 78.50 | 81.00 | 77.50 | 81.00 | 81.00 | 3.18% | - |
| Feb 27, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | -1.26% | - |
| Feb 26, 2026 | 78.00 | 79.50 | 77.00 | 79.50 | 79.50 | 1.27% | - |
| Feb 25, 2026 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - | - |
| Feb 24, 2026 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | 2.61% | - |
| Feb 23, 2026 | 75.50 | 77.00 | 75.50 | 76.50 | 76.50 | 1.32% | 10 |
| Feb 20, 2026 | 74.00 | 76.00 | 73.50 | 75.50 | 75.50 | 2.03% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 72.50 | 74.00 | 74.00 | -0.67% | - |
| Feb 18, 2026 | 75.00 | 75.50 | 74.00 | 74.50 | 74.50 | -1.32% | - |
| Feb 17, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 7 |
| Feb 16, 2026 | 75.50 | 76.50 | 75.50 | 75.50 | 75.50 | - | 7 |
| Feb 13, 2026 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 12, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 1.35% | 300 |
| Feb 11, 2026 | 72.50 | 74.50 | 72.50 | 74.00 | 74.00 | 1.37% | - |
| Feb 10, 2026 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 1.39% | - |
| Feb 9, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Feb 6, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.35 | 3.57% | - |
| Feb 5, 2026 | 69.50 | 70.50 | 69.00 | 70.00 | 69.85 | - | - |
| Feb 4, 2026 | 70.00 | 70.50 | 68.50 | 70.00 | 69.85 | - | - |
| Feb 3, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 69.85 | 1.45% | - |
| Feb 2, 2026 | 69.00 | 70.00 | 68.50 | 69.00 | 68.85 | -1.43% | - |
| Jan 30, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 69.85 | -0.71% | - |
| Jan 29, 2026 | 68.00 | 72.00 | 68.00 | 70.50 | 70.35 | 4.44% | - |
| Jan 28, 2026 | 68.00 | 68.50 | 67.00 | 67.50 | 67.36 | - | - |
| Jan 27, 2026 | 69.00 | 69.00 | 67.50 | 67.50 | 67.36 | -2.17% | - |
| Jan 26, 2026 | 70.50 | 71.00 | 68.50 | 69.00 | 68.85 | -2.82% | - |
| Jan 23, 2026 | 70.50 | 71.00 | 70.00 | 71.00 | 70.85 | 0.71% | - |
| Jan 22, 2026 | 70.50 | 71.00 | 70.00 | 70.50 | 70.35 | - | - |
| Jan 21, 2026 | 69.00 | 71.00 | 69.00 | 70.50 | 70.35 | 2.17% | - |
| Jan 20, 2026 | 69.50 | 70.00 | 68.50 | 69.00 | 68.85 | -1.43% | - |
| Jan 19, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 69.85 | -1.41% | - |
| Jan 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.85 | -2.07% | - |
| Jan 15, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.35 | 1.40% | - |
| Jan 14, 2026 | 70.50 | 71.50 | 70.00 | 71.50 | 71.35 | 1.42% | - |
| Jan 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.35 | 0.71% | - |
| Jan 12, 2026 | 68.50 | 70.50 | 68.50 | 70.00 | 69.85 | 1.45% | - |
| Jan 9, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.85 | 1.47% | - |
| Jan 8, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | 0.74% | - |
| Jan 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.36 | 0.75% | - |
| Jan 6, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 66.86 | 3.08% | - |
| Jan 5, 2026 | 65.50 | 67.00 | 65.00 | 65.00 | 64.86 | - | - |
| Jan 2, 2026 | 62.50 | 65.50 | 62.50 | 65.00 | 64.86 | 3.17% | - |
| Dec 30, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.87 | -2.33% | - |
| Dec 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.36 | 0.78% | - |
| Dec 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | 0.79% | - |
| Dec 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.37 | 2.42% | - |
| Dec 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | -0.80% | - |
| Dec 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.37 | 0.81% | - |
| Dec 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | - | - |
| Dec 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.87 | -4.62% | - |
| Dec 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | -0.76% | - |
| Dec 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.36 | -0.76% | - |
| Dec 9, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 65.86 | 0.76% | - |
| Dec 8, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.36 | -0.76% | - |
| Dec 5, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 65.86 | 2.33% | - |
| Dec 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.36 | - | - |
| Dec 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.36 | - | - |
| Dec 2, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.36 | - | - |
| Dec 1, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.36 | -1.53% | - |
| Nov 28, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.36 | 0.77% | - |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | -0.76% | - |
| Nov 26, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 65.36 | 1.55% | - |