Hexaom S.A. (EPA:ALHEX)
France
· Delayed Price · Currency is EUR 32.40
-0.20 (-0.61%)
Mar 6, 2026, 12:45 PM CET
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.30 | 34.30 | 32.60 | 32.60 | 32.60 | -1.21% | 3,586 |
| Mar 4, 2026 | 31.70 | 34.30 | 31.60 | 33.00 | 33.00 | 3.45% | 10,061 |
| Mar 3, 2026 | 34.70 | 34.70 | 31.30 | 31.90 | 31.90 | -8.07% | 6,799 |
| Mar 2, 2026 | 35.20 | 35.20 | 34.30 | 34.70 | 34.70 | -2.80% | 1,806 |
| Feb 27, 2026 | 35.10 | 35.80 | 35.10 | 35.70 | 35.70 | 1.42% | 2,472 |
| Feb 26, 2026 | 35.20 | 35.30 | 35.10 | 35.20 | 35.20 | - | 513 |
| Feb 25, 2026 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | - | 487 |
| Feb 24, 2026 | 34.90 | 35.30 | 34.90 | 35.20 | 35.20 | 0.86% | 6,402 |
| Feb 23, 2026 | 35.00 | 35.10 | 34.90 | 34.90 | 34.90 | -0.85% | 582 |
| Feb 20, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 35.20 | 0.57% | 1,659 |
| Feb 19, 2026 | 35.10 | 35.20 | 34.80 | 35.00 | 35.00 | -0.57% | 1,854 |
| Feb 18, 2026 | 35.50 | 35.50 | 35.20 | 35.20 | 35.20 | -0.85% | 827 |
| Feb 17, 2026 | 35.90 | 35.90 | 35.40 | 35.50 | 35.50 | -0.84% | 1,601 |
| Feb 16, 2026 | 35.70 | 35.90 | 35.70 | 35.80 | 35.80 | - | 597 |
| Feb 13, 2026 | 36.20 | 36.30 | 35.60 | 35.80 | 35.80 | -1.10% | 1,567 |
| Feb 12, 2026 | 36.40 | 36.60 | 36.00 | 36.20 | 36.20 | -0.55% | 4,070 |
| Feb 11, 2026 | 36.20 | 36.50 | 35.80 | 36.40 | 36.40 | 0.55% | 4,316 |
| Feb 10, 2026 | 36.40 | 36.40 | 35.70 | 36.20 | 36.20 | -0.55% | 1,546 |
| Feb 9, 2026 | 35.00 | 36.50 | 34.90 | 36.40 | 36.40 | 4.90% | 4,887 |
| Feb 6, 2026 | 36.10 | 36.10 | 34.70 | 34.70 | 34.70 | -3.88% | 2,075 |
| Feb 5, 2026 | 36.30 | 36.50 | 36.10 | 36.10 | 36.10 | -0.28% | 1,199 |
| Feb 4, 2026 | 35.40 | 36.20 | 35.30 | 36.20 | 36.20 | 2.26% | 1,426 |
| Feb 3, 2026 | 35.10 | 35.40 | 35.00 | 35.40 | 35.40 | 0.57% | 571 |
| Feb 2, 2026 | 36.00 | 36.00 | 34.60 | 35.20 | 35.20 | -1.95% | 1,493 |
| Jan 30, 2026 | 36.30 | 36.30 | 35.00 | 35.90 | 35.90 | -0.83% | 3,371 |
| Jan 29, 2026 | 35.50 | 36.40 | 35.40 | 36.20 | 36.20 | 1.69% | 3,311 |
| Jan 28, 2026 | 35.60 | 35.60 | 34.80 | 35.60 | 35.60 | 0.28% | 2,488 |
| Jan 27, 2026 | 35.00 | 35.50 | 34.60 | 35.50 | 35.50 | 1.43% | 1,970 |
| Jan 26, 2026 | 35.00 | 35.10 | 34.70 | 35.00 | 35.00 | - | 1,611 |
| Jan 23, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | 3.55% | 2,541 |
| Jan 22, 2026 | 33.80 | 33.90 | 33.60 | 33.80 | 33.80 | - | 922 |
| Jan 21, 2026 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | - | 728 |
| Jan 20, 2026 | 34.10 | 34.10 | 33.80 | 33.80 | 33.80 | -0.59% | 1,255 |
| Jan 19, 2026 | 35.00 | 35.10 | 34.00 | 34.00 | 34.00 | -2.86% | 2,470 |
| Jan 16, 2026 | 34.80 | 35.40 | 34.60 | 35.00 | 35.00 | 1.16% | 3,888 |
| Jan 15, 2026 | 34.40 | 34.90 | 34.10 | 34.60 | 34.60 | 0.58% | 3,198 |
| Jan 14, 2026 | 34.30 | 34.70 | 34.00 | 34.40 | 34.40 | 2.08% | 7,687 |
| Jan 13, 2026 | 32.90 | 34.00 | 32.90 | 33.70 | 33.70 | 2.43% | 4,379 |
| Jan 12, 2026 | 32.90 | 33.20 | 32.60 | 32.90 | 32.90 | -0.60% | 2,500 |
| Jan 9, 2026 | 33.10 | 33.20 | 33.00 | 33.10 | 33.10 | 0.30% | 8,214 |
| Jan 8, 2026 | 33.10 | 33.20 | 32.90 | 33.00 | 33.00 | -0.30% | 517 |
| Jan 7, 2026 | 32.60 | 34.00 | 32.50 | 33.10 | 33.10 | 1.53% | 4,248 |
| Jan 6, 2026 | 32.20 | 32.70 | 32.20 | 32.60 | 32.60 | 1.24% | 1,757 |
| Jan 5, 2026 | 32.10 | 32.40 | 32.10 | 32.20 | 32.20 | - | 1,654 |
| Jan 2, 2026 | 32.50 | 32.50 | 32.20 | 32.20 | 32.20 | -0.92% | 1,004 |
| Dec 31, 2025 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 0.62% | 2,890 |
| Dec 30, 2025 | 32.10 | 32.30 | 32.10 | 32.30 | 32.30 | 0.62% | 1,221 |
| Dec 29, 2025 | 32.00 | 32.30 | 31.80 | 32.10 | 32.10 | 0.31% | 5,426 |
| Dec 24, 2025 | 31.70 | 32.20 | 31.70 | 32.00 | 32.00 | 0.95% | 1,467 |
| Dec 23, 2025 | 31.20 | 31.70 | 31.00 | 31.70 | 31.70 | 0.63% | 1,791 |
| Dec 22, 2025 | 31.10 | 31.50 | 31.00 | 31.50 | 31.50 | 1.29% | 1,314 |
| Dec 19, 2025 | 31.70 | 31.90 | 31.10 | 31.10 | 31.10 | -1.89% | 1,663 |
| Dec 18, 2025 | 31.20 | 32.50 | 31.00 | 31.70 | 31.70 | 1.60% | 5,606 |
| Dec 17, 2025 | 30.50 | 31.20 | 30.30 | 31.20 | 31.20 | 2.30% | 1,239 |
| Dec 16, 2025 | 30.00 | 30.50 | 29.40 | 30.50 | 30.50 | 1.67% | 2,647 |
| Dec 15, 2025 | 30.60 | 30.70 | 29.50 | 30.00 | 30.00 | -1.96% | 2,875 |
| Dec 12, 2025 | 30.70 | 30.70 | 30.00 | 30.60 | 30.60 | - | 2,660 |
| Dec 11, 2025 | 30.50 | 30.80 | 30.50 | 30.60 | 30.60 | 0.33% | 2,576 |
| Dec 10, 2025 | 30.90 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 1,653 |
| Dec 9, 2025 | 31.40 | 31.40 | 30.50 | 31.00 | 31.00 | -1.27% | 1,544 |
| Dec 8, 2025 | 31.40 | 31.70 | 31.20 | 31.40 | 31.40 | -0.63% | 3,184 |
| Dec 5, 2025 | 30.90 | 31.60 | 30.90 | 31.60 | 31.60 | 0.96% | 3,008 |
| Dec 4, 2025 | 31.30 | 31.40 | 31.00 | 31.30 | 31.30 | - | 949 |
| Dec 3, 2025 | 31.20 | 31.50 | 31.20 | 31.30 | 31.30 | 0.32% | 864 |
| Dec 2, 2025 | 31.10 | 31.50 | 31.10 | 31.20 | 31.20 | 0.32% | 1,276 |
| Dec 1, 2025 | 30.80 | 31.10 | 30.70 | 31.10 | 31.10 | 0.97% | 328 |
| Nov 28, 2025 | 30.80 | 31.10 | 30.80 | 30.80 | 30.80 | - | 508 |
| Nov 27, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -1.60% | 1,074 |
| Nov 26, 2025 | 31.50 | 31.50 | 31.20 | 31.30 | 31.30 | -0.32% | 241 |
| Nov 25, 2025 | 31.40 | 31.50 | 31.20 | 31.40 | 31.40 | - | 3,801 |
| Nov 24, 2025 | 31.00 | 31.40 | 30.60 | 31.40 | 31.40 | 2.61% | 907 |
| Nov 21, 2025 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.29% | 916 |
| Nov 20, 2025 | 31.40 | 31.80 | 31.00 | 31.00 | 31.00 | -1.27% | 2,785 |
| Nov 19, 2025 | 31.00 | 31.70 | 31.00 | 31.40 | 31.40 | 0.96% | 6,381 |
| Nov 18, 2025 | 31.20 | 31.60 | 30.60 | 31.10 | 31.10 | 0.32% | 9,682 |
| Nov 17, 2025 | 31.10 | 31.20 | 30.90 | 31.00 | 31.00 | - | 763 |
| Nov 14, 2025 | 31.70 | 31.70 | 30.90 | 31.00 | 31.00 | -2.21% | 3,217 |
| Nov 13, 2025 | 31.70 | 31.80 | 31.20 | 31.70 | 31.70 | - | 2,707 |
| Nov 12, 2025 | 30.40 | 31.80 | 30.40 | 31.70 | 31.70 | 4.28% | 5,021 |
| Nov 11, 2025 | 30.50 | 30.60 | 30.00 | 30.40 | 30.40 | -0.33% | 946 |
| Nov 10, 2025 | 30.60 | 30.60 | 30.00 | 30.50 | 30.50 | 0.66% | 4,159 |
| Nov 7, 2025 | 29.50 | 31.00 | 29.50 | 30.30 | 30.30 | 2.71% | 4,158 |
| Nov 6, 2025 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | -3.91% | 949 |
| Nov 5, 2025 | 29.50 | 31.40 | 29.50 | 30.70 | 30.70 | 4.07% | 7,945 |
| Nov 4, 2025 | 28.00 | 30.20 | 28.00 | 29.50 | 29.50 | 3.15% | 6,811 |
| Nov 3, 2025 | 28.50 | 28.70 | 28.20 | 28.60 | 28.60 | - | 3,119 |
| Oct 31, 2025 | 28.70 | 28.70 | 28.30 | 28.60 | 28.60 | -0.69% | 897 |
| Oct 30, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | 1,640 |
| Oct 29, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.05% | 1,138 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.00 | 28.50 | 28.50 | -1.04% | 2,338 |
| Oct 27, 2025 | 29.50 | 29.50 | 28.60 | 28.80 | 28.80 | -2.04% | 854 |
| Oct 24, 2025 | 28.80 | 29.40 | 28.70 | 29.40 | 29.40 | 2.44% | 1,240 |
| Oct 23, 2025 | 28.60 | 28.90 | 28.60 | 28.70 | 28.70 | 0.35% | 1,020 |
| Oct 22, 2025 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | -1.04% | 2,451 |
| Oct 21, 2025 | 28.90 | 29.30 | 28.90 | 28.90 | 28.90 | - | 1,586 |
| Oct 20, 2025 | 29.20 | 29.30 | 28.90 | 28.90 | 28.90 | -1.03% | 2,147 |
| Oct 17, 2025 | 29.50 | 29.60 | 29.20 | 29.20 | 29.20 | -1.02% | 4,763 |
| Oct 16, 2025 | 29.80 | 30.00 | 29.50 | 29.50 | 29.50 | -1.01% | 538 |
| Oct 15, 2025 | 30.20 | 30.20 | 29.70 | 29.80 | 29.80 | -0.33% | 2,634 |
| Oct 14, 2025 | 31.20 | 31.20 | 29.60 | 29.90 | 29.90 | -3.86% | 4,169 |