Hexagon Composites ASA (FRA:2HX)
Germany
· Delayed Price · Currency is EUR 0.585
-0.002 (-0.34%)
At close: Dec 4, 2025
Hexagon Composites ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | 5.30% | 54,800 |
| Dec 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.34% | 14,010 |
| Dec 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.17% | - |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.63% | - |
| Dec 1, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -6.18% | 2,000 |
| Nov 28, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 2.39% | 8,549 |
| Nov 27, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 8.33% | 16,600 |
| Nov 26, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.56% | 5,000 |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.65% | 4,000 |
| Nov 24, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.55% | 5,702 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.38% | 3,100 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.77% | 1,260 |
| Nov 19, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.42% | 400 |
| Nov 18, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -1.60% | 10,325 |
| Nov 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -1.40% | 1,070 |
| Nov 14, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -2.39% | 3,000 |
| Nov 13, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.47% | 6,516 |
| Nov 12, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 8.41% | 2,550 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -12.24% | 2,100 |
| Nov 10, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.60% | 152 |
| Nov 7, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -5.73% | 10,150 |
| Nov 6, 2025 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -12.58% | 25,439 |
| Nov 5, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -4.27% | 485 |
| Nov 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 2,300 |
| Nov 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.10% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.00% | 150 |
| Oct 30, 2025 | 0.81 | 0.84 | 0.80 | 0.80 | 0.80 | -5.01% | 8,550 |
| Oct 29, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.58% | 1,699 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 1,305 |
| Oct 27, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.65% | 2,110 |
| Oct 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.33% | 1,450 |
| Oct 23, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | 2.13% | 4,500 |
| Oct 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.40% | 2,000 |
| Oct 21, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -4.14% | 1,999 |
| Oct 20, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.56% | 8,700 |
| Oct 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -5.01% | 500 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 3.41% | 3,012 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | 1,110 |
| Oct 14, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -5.15% | 11,900 |
| Oct 13, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -4.28% | 8,780 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.41% | 10,880 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.22% | - |
| Oct 8, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.70% | 2,859 |
| Oct 7, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.26% | 15,350 |
| Oct 6, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.11% | 10,800 |
| Oct 3, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.26% | 13,237 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | - | 123 |
| Oct 1, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -5.20% | 1,680 |
| Sep 30, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.51% | 11,800 |
| Sep 29, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.41% | 20,900 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 2,300 |
| Sep 25, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.23% | 2,777 |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.11% | 1,000 |
| Sep 23, 2025 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 30,150 |
| Sep 22, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | - | 4,500 |
| Sep 19, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 6.59% | 9,450 |
| Sep 18, 2025 | 1.01 | 1.10 | 1.01 | 1.03 | 1.03 | -9.63% | 15,050 |
| Sep 17, 2025 | 1.24 | 1.24 | 1.10 | 1.14 | 1.14 | -9.37% | 27,831 |
| Sep 16, 2025 | 1.39 | 1.41 | 1.26 | 1.26 | 1.26 | -9.87% | 43,500 |
| Sep 15, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.14% | 1,020 |
| Sep 12, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.01% | 1,200 |
| Sep 11, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.87% | 400 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.58% | - |
| Sep 9, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -0.58% | 4,926 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.16% | 7,000 |
| Sep 5, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.73% | 500 |
| Sep 4, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.64% | 119 |
| Sep 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.59% | - |
| Sep 2, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.61% | 199 |
| Sep 1, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.28% | 8,303 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.23% | 120 |
| Aug 28, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 5.17% | 6,500 |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.57% | 3,370 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 100 |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.82% | - |
| Aug 20, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.79% | 22,000 |
| Aug 19, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.40% | 22,000 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.29% | - |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Aug 14, 2025 | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | -7.86% | 2,039 |
| Aug 13, 2025 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -3.00% | 2,300 |
| Aug 12, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 8.11% | 2,800 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | 300 |
| Aug 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | 1,380 |
| Aug 7, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 1,380 |
| Aug 6, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 4.02% | 300 |
| Aug 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Aug 4, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -2.64% | 800 |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.55% | - |
| Jul 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.50% | - |
| Jul 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.48% | - |
| Jul 29, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.25% | 1,000 |
| Jul 28, 2025 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 6.80% | 5,450 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.55% | 400 |
| Jul 24, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -4.05% | 549 |
| Jul 23, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 2.21% | 785 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.28% | 1,500 |
| Jul 21, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.14% | 2,610 |