HEXPOL AB (publ) (FRA:4QT1)
Germany
· Delayed Price · Currency is EUR 7.76
-0.03 (-0.32%)
At close: Dec 4, 2025
HEXPOL AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.32% | - |
| Dec 3, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.95% | - |
| Dec 2, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.82% | - |
| Dec 1, 2025 | 7.82 | 7.93 | 7.82 | 7.93 | 7.93 | 2.46% | 260 |
| Nov 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.98% | - |
| Nov 27, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.58% | - |
| Nov 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.85% | - |
| Nov 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | - |
| Nov 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.58% | - |
| Nov 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.52% | - |
| Nov 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.28% | - |
| Nov 19, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.21% | - |
| Nov 18, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | -3.63% | 1,000 |
| Nov 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.00% | - |
| Nov 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.91% | - |
| Nov 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.38% | - |
| Nov 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.49% | - |
| Nov 10, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.41% | - |
| Nov 7, 2025 | 7.58 | 7.58 | 7.47 | 7.47 | 7.47 | -2.54% | 15 |
| Nov 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.20% | - |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.47% | - |
| Nov 4, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.29% | - |
| Nov 3, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.82% | - |
| Oct 31, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.83% | - |
| Oct 30, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.61% | - |
| Oct 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.09% | - |
| Oct 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -2.35% | - |
| Oct 27, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 7.71% | 1,500 |
| Oct 24, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | 1.08% | 450 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Oct 22, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.94% | - |
| Oct 21, 2025 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | -0.86% | 3 |
| Oct 20, 2025 | 7.38 | 7.52 | 7.38 | 7.52 | 7.52 | 1.21% | 500 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.23% | - |
| Oct 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.88% | - |
| Oct 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.87% | - |
| Oct 14, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | - |
| Oct 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.06% | - |
| Oct 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.20% | - |
| Oct 9, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.17% | - |
| Oct 8, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.58% | - |
| Oct 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.20% | - |
| Oct 6, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.69 | -0.19% | 25 |
| Oct 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.34% | - |
| Oct 2, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.56% | - |
| Oct 1, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.04% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Sep 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | - |
| Sep 26, 2025 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | -1.67% | 65 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.06% | - |
| Sep 24, 2025 | 7.94 | 7.94 | 7.79 | 7.79 | 7.79 | -1.02% | - |
| Sep 23, 2025 | 7.93 | 7.93 | 7.87 | 7.87 | 7.87 | 1.22% | - |
| Sep 22, 2025 | 7.82 | 7.82 | 7.78 | 7.78 | 7.78 | -0.70% | - |
| Sep 19, 2025 | 7.85 | 7.85 | 7.83 | 7.83 | 7.83 | 0.26% | - |
| Sep 18, 2025 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.19% | 14 |
| Sep 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.19% | - |
| Sep 16, 2025 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | 0.45% | - |
| Sep 15, 2025 | 7.86 | 7.93 | 7.78 | 7.78 | 7.78 | -1.21% | 2,000 |
| Sep 12, 2025 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 1.09% | - |
| Sep 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Sep 10, 2025 | 7.67 | 7.79 | 7.67 | 7.79 | 7.79 | 1.70% | - |
| Sep 9, 2025 | 7.69 | 7.71 | 7.66 | 7.66 | 7.66 | 0.13% | - |
| Sep 8, 2025 | 7.54 | 7.65 | 7.54 | 7.65 | 7.65 | 2.41% | - |
| Sep 5, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | - |
| Sep 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.00% | - |
| Sep 3, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.34% | 666 |
| Sep 2, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.99% | - |
| Sep 1, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.68% | - |
| Aug 29, 2025 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 1.11% | - |
| Aug 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Aug 27, 2025 | 7.64 | 7.68 | 7.64 | 7.67 | 7.67 | -0.39% | 10 |
| Aug 26, 2025 | 7.59 | 7.70 | 7.59 | 7.70 | 7.70 | 0.92% | - |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% | - |
| Aug 22, 2025 | 7.51 | 7.64 | 7.51 | 7.64 | 7.64 | 0.79% | - |
| Aug 21, 2025 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 0.60% | - |
| Aug 20, 2025 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 0.40% | - |
| Aug 19, 2025 | 7.45 | 7.51 | 7.45 | 7.51 | 7.51 | 0.40% | - |
| Aug 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.60% | - |
| Aug 15, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.74% | - |
| Aug 14, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 0.20% | - |
| Aug 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.27% | - |
| Aug 12, 2025 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | 0.61% | - |
| Aug 11, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | -1.59% | - |
| Aug 8, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.65% | - |
| Aug 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.54% | - |
| Aug 6, 2025 | 7.43 | 7.47 | 7.43 | 7.47 | 7.47 | 0.74% | - |
| Aug 5, 2025 | 7.38 | 7.41 | 7.38 | 7.41 | 7.41 | 0.27% | - |
| Aug 4, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | 0.20% | - |
| Aug 1, 2025 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -2.45% | - |
| Jul 31, 2025 | 7.61 | 7.62 | 7.56 | 7.56 | 7.56 | -1.18% | - |
| Jul 30, 2025 | 7.74 | 7.74 | 7.65 | 7.65 | 7.65 | -1.61% | - |
| Jul 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Jul 28, 2025 | 7.88 | 7.88 | 7.74 | 7.74 | 7.74 | -0.83% | - |
| Jul 25, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | -1.83% | - |
| Jul 24, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.21% | - |
| Jul 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jul 22, 2025 | 7.81 | 7.81 | 7.80 | 7.80 | 7.80 | -0.70% | - |
| Jul 21, 2025 | 7.63 | 7.86 | 7.63 | 7.86 | 7.86 | 2.41% | - |
| Jul 18, 2025 | 8.08 | 8.12 | 7.67 | 7.67 | 7.67 | -4.36% | - |