Hexaom S.A. (EPA:ALHEX)
France
· Delayed Price · Currency is EUR 31.60
+0.30 (0.96%)
At close: Dec 5, 2025
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 31.30 | 31.40 | 30.80 | 31.10 | 31.10 | -0.32% | 2,457 |
| Oct 10, 2025 | 31.40 | 31.40 | 30.90 | 31.20 | 31.20 | -0.32% | 2,930 |
| Oct 9, 2025 | 31.40 | 31.40 | 31.00 | 31.30 | 31.30 | - | 2,719 |
| Oct 8, 2025 | 31.20 | 31.70 | 31.10 | 31.30 | 31.30 | - | 3,249 |
| Oct 7, 2025 | 31.30 | 31.80 | 31.30 | 31.30 | 31.30 | - | 1,815 |
| Oct 6, 2025 | 32.70 | 32.70 | 31.00 | 31.30 | 31.30 | -3.69% | 4,763 |
| Oct 3, 2025 | 32.10 | 32.50 | 32.10 | 32.50 | 32.50 | 1.25% | 13,133 |
| Oct 2, 2025 | 31.60 | 32.20 | 31.50 | 32.10 | 32.10 | 1.90% | 12,759 |
| Oct 1, 2025 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 4,747 |
| Sep 30, 2025 | 30.40 | 31.50 | 30.40 | 31.00 | 31.00 | 0.65% | 22,667 |
| Sep 29, 2025 | 30.20 | 30.90 | 30.20 | 30.80 | 30.80 | 1.99% | 3,722 |
| Sep 26, 2025 | 29.60 | 30.90 | 29.00 | 30.20 | 30.20 | 3.07% | 7,924 |
| Sep 25, 2025 | 29.10 | 29.60 | 29.00 | 29.30 | 29.30 | 0.34% | 1,270 |
| Sep 24, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.46% | 353 |
| Sep 23, 2025 | 28.40 | 28.70 | 28.30 | 28.50 | 28.50 | 0.35% | 1,902 |
| Sep 22, 2025 | 29.90 | 29.90 | 28.40 | 28.40 | 28.40 | -4.38% | 2,307 |
| Sep 19, 2025 | 28.70 | 29.80 | 28.60 | 29.70 | 29.70 | 4.21% | 3,185 |
| Sep 18, 2025 | 27.60 | 28.60 | 27.60 | 28.50 | 28.50 | 3.26% | 1,916 |
| Sep 17, 2025 | 27.70 | 27.80 | 27.60 | 27.60 | 27.60 | -0.36% | 257 |
| Sep 16, 2025 | 27.70 | 27.80 | 27.50 | 27.70 | 27.70 | 0.36% | 1,546 |
| Sep 15, 2025 | 27.40 | 27.70 | 27.30 | 27.60 | 27.60 | 0.73% | 892 |
| Sep 12, 2025 | 27.20 | 27.50 | 27.10 | 27.40 | 27.40 | 1.48% | 438 |
| Sep 11, 2025 | 27.90 | 27.90 | 26.40 | 27.00 | 27.00 | -3.23% | 3,460 |
| Sep 10, 2025 | 26.40 | 27.90 | 26.40 | 27.90 | 27.90 | 7.31% | 2,994 |
| Sep 9, 2025 | 25.90 | 26.10 | 24.50 | 26.00 | 26.00 | 0.39% | 9,967 |
| Sep 8, 2025 | 27.00 | 27.00 | 25.60 | 25.90 | 25.90 | -4.78% | 2,069 |
| Sep 5, 2025 | 26.70 | 27.20 | 26.40 | 27.20 | 27.20 | 1.49% | 2,447 |
| Sep 4, 2025 | 26.50 | 26.90 | 26.30 | 26.80 | 26.80 | - | 3,357 |
| Sep 3, 2025 | 28.20 | 28.20 | 25.50 | 26.80 | 26.80 | -4.96% | 8,091 |
| Sep 2, 2025 | 27.80 | 28.20 | 27.70 | 28.20 | 28.20 | 1.81% | 1,772 |
| Sep 1, 2025 | 28.70 | 28.70 | 27.40 | 27.70 | 27.70 | -3.48% | 3,310 |
| Aug 29, 2025 | 29.10 | 29.10 | 28.40 | 28.70 | 28.70 | -1.37% | 1,803 |
| Aug 28, 2025 | 28.20 | 29.10 | 28.20 | 29.10 | 29.10 | 3.19% | 1,337 |
| Aug 27, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 1,566 |
| Aug 26, 2025 | 29.70 | 29.70 | 28.20 | 28.80 | 28.80 | -4.00% | 35,169 |
| Aug 25, 2025 | 30.50 | 30.80 | 30.00 | 30.00 | 30.00 | -1.64% | 2,265 |
| Aug 22, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.33% | 333 |
| Aug 21, 2025 | 30.70 | 30.80 | 30.50 | 30.60 | 30.60 | -0.33% | 639 |
| Aug 20, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.70 | -0.97% | 359 |
| Aug 19, 2025 | 30.80 | 31.10 | 30.80 | 31.00 | 31.00 | 0.65% | 991 |
| Aug 18, 2025 | 30.80 | 31.00 | 30.70 | 30.80 | 30.80 | - | 525 |
| Aug 15, 2025 | 30.80 | 31.00 | 30.80 | 30.80 | 30.80 | - | 627 |
| Aug 14, 2025 | 30.90 | 31.00 | 30.70 | 30.80 | 30.80 | - | 1,356 |
| Aug 13, 2025 | 31.00 | 31.10 | 30.80 | 30.80 | 30.80 | -0.32% | 1,969 |
| Aug 12, 2025 | 31.20 | 31.20 | 30.60 | 30.90 | 30.90 | -0.96% | 4,286 |
| Aug 11, 2025 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | - | 5,020 |
| Aug 8, 2025 | 31.40 | 31.80 | 31.20 | 31.20 | 31.20 | -0.95% | 6,228 |
| Aug 7, 2025 | 31.40 | 31.70 | 31.20 | 31.50 | 31.50 | 0.32% | 11,728 |
| Aug 6, 2025 | 28.90 | 31.70 | 28.90 | 31.40 | 31.40 | 8.65% | 25,083 |
| Aug 5, 2025 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | - | 21,393 |
| Aug 4, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -0.34% | 570 |
| Aug 1, 2025 | 29.70 | 29.70 | 28.90 | 29.00 | 29.00 | -2.03% | 2,014 |
| Jul 31, 2025 | 29.80 | 30.10 | 29.60 | 29.60 | 29.60 | -0.67% | 3,950 |
| Jul 30, 2025 | 29.50 | 30.10 | 29.50 | 29.80 | 29.80 | 1.36% | 1,584 |
| Jul 29, 2025 | 29.20 | 29.60 | 29.10 | 29.40 | 29.40 | 0.68% | 585 |
| Jul 28, 2025 | 29.00 | 29.30 | 29.00 | 29.20 | 29.20 | 0.69% | 710 |
| Jul 25, 2025 | 28.50 | 29.10 | 28.30 | 29.00 | 29.00 | 1.05% | 1,415 |
| Jul 24, 2025 | 28.80 | 28.80 | 28.10 | 28.70 | 28.70 | -1.03% | 1,695 |
| Jul 23, 2025 | 28.90 | 29.00 | 28.50 | 29.00 | 29.00 | - | 1,678 |
| Jul 22, 2025 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -1.02% | 666 |
| Jul 21, 2025 | 29.50 | 29.50 | 29.00 | 29.30 | 29.30 | -0.68% | 990 |