Hexaom S.A. (EPA:ALHEX)
France
· Delayed Price · Currency is EUR 35.50
-0.20 (-0.56%)
Apr 28, 2026, 5:35 PM CET
Hexaom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 35.50 | 36.30 | 35.40 | 35.70 | 35.70 | 1.13% | 5,973 |
| Apr 24, 2026 | 34.40 | 36.00 | 33.90 | 35.30 | 35.30 | 2.62% | 9,775 |
| Apr 23, 2026 | 33.50 | 34.40 | 33.20 | 34.40 | 34.40 | 2.69% | 1,215 |
| Apr 22, 2026 | 33.50 | 33.50 | 33.10 | 33.50 | 33.50 | 0.60% | 712 |
| Apr 21, 2026 | 33.60 | 33.60 | 32.60 | 33.30 | 33.30 | -1.48% | 10,962 |
| Apr 20, 2026 | 33.70 | 33.80 | 32.40 | 33.80 | 33.80 | - | 1,861 |
| Apr 17, 2026 | 33.60 | 33.80 | 33.40 | 33.80 | 33.80 | 0.60% | 545 |
| Apr 16, 2026 | 33.00 | 33.60 | 32.10 | 33.60 | 33.60 | 1.82% | 3,658 |
| Apr 15, 2026 | 34.20 | 34.20 | 32.60 | 33.00 | 33.00 | -3.51% | 14,216 |
| Apr 14, 2026 | 34.50 | 34.50 | 33.60 | 34.20 | 34.20 | -0.87% | 3,951 |
| Apr 13, 2026 | 34.30 | 34.50 | 33.90 | 34.50 | 34.50 | - | 2,142 |
| Apr 10, 2026 | 33.70 | 34.50 | 33.70 | 34.50 | 34.50 | 2.37% | 2,604 |
| Apr 9, 2026 | 33.30 | 33.70 | 32.80 | 33.70 | 33.70 | 1.20% | 14,158 |
| Apr 8, 2026 | 32.60 | 33.80 | 32.60 | 33.30 | 33.30 | 2.78% | 15,228 |
| Apr 7, 2026 | 32.80 | 32.80 | 32.00 | 32.40 | 32.40 | -1.22% | 7,819 |
| Apr 2, 2026 | 32.70 | 33.00 | 32.50 | 32.80 | 32.80 | -0.61% | 2,519 |
| Apr 1, 2026 | 30.30 | 33.30 | 30.30 | 33.00 | 33.00 | 9.27% | 6,061 |
| Mar 31, 2026 | 29.80 | 30.60 | 29.60 | 30.20 | 30.20 | 1.00% | 2,482 |
| Mar 30, 2026 | 30.70 | 30.70 | 27.70 | 29.90 | 29.90 | -2.61% | 9,785 |
| Mar 27, 2026 | 30.40 | 32.00 | 29.80 | 30.70 | 30.70 | 5.14% | 9,077 |
| Mar 26, 2026 | 30.40 | 30.40 | 29.00 | 29.20 | 29.20 | -3.95% | 4,259 |
| Mar 25, 2026 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | 5.56% | 1,466 |
| Mar 24, 2026 | 29.40 | 29.40 | 27.90 | 28.80 | 28.80 | -2.37% | 1,799 |
| Mar 23, 2026 | 28.00 | 30.00 | 27.00 | 29.50 | 29.50 | -0.67% | 8,417 |
| Mar 20, 2026 | 30.00 | 30.40 | 28.30 | 29.70 | 29.70 | -1.00% | 5,399 |
| Mar 19, 2026 | 30.20 | 30.30 | 29.60 | 30.00 | 30.00 | -0.66% | 2,293 |
| Mar 18, 2026 | 30.50 | 31.20 | 30.10 | 30.20 | 30.20 | -0.98% | 2,226 |
| Mar 17, 2026 | 30.70 | 30.70 | 30.10 | 30.50 | 30.50 | 0.33% | 1,045 |
| Mar 16, 2026 | 31.70 | 31.70 | 30.40 | 30.40 | 30.40 | -4.10% | 3,895 |
| Mar 13, 2026 | 31.90 | 31.90 | 31.50 | 31.70 | 31.70 | -0.31% | 496 |
| Mar 12, 2026 | 30.50 | 31.80 | 29.90 | 31.80 | 31.80 | 4.26% | 3,529 |
| Mar 11, 2026 | 31.50 | 32.00 | 30.50 | 30.50 | 30.50 | -2.56% | 4,879 |
| Mar 10, 2026 | 31.00 | 32.00 | 31.00 | 31.30 | 31.30 | 5.74% | 4,680 |
| Mar 9, 2026 | 31.90 | 31.90 | 29.60 | 29.60 | 29.60 | -7.21% | 9,727 |
| Mar 6, 2026 | 32.60 | 32.80 | 31.00 | 31.90 | 31.90 | -2.15% | 5,212 |
| 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 |