Hexagon AB (publ) (FRA:HXG)
Germany
· Delayed Price · Currency is EUR 10.04
+0.11 (1.11%)
At close: Nov 28, 2025
Hexagon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.06 | 10.11 | 9.95 | 10.04 | 10.04 | 1.11% | 2 |
| Nov 26, 2025 | 9.97 | 10.10 | 9.97 | 9.93 | 9.93 | 0.04% | 28 |
| Nov 24, 2025 | 9.94 | 10.10 | 9.94 | 9.93 | 9.93 | 0.26% | 1,185 |
| Nov 21, 2025 | 9.90 | 10.21 | 9.90 | 9.90 | 9.90 | 0.51% | 100 |
| Nov 20, 2025 | 9.89 | 10.15 | 9.89 | 9.85 | 9.85 | 0.90% | 74 |
| Nov 18, 2025 | 9.90 | 9.92 | 9.76 | 9.76 | 9.76 | -3.39% | 307 |
| Nov 17, 2025 | 10.30 | 10.30 | 9.90 | 10.11 | 10.11 | -1.89% | 252 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.11 | 10.30 | 10.30 | -3.42% | 3 |
| Nov 12, 2025 | 10.63 | 10.69 | 10.55 | 10.67 | 10.67 | 1.81% | 1 |
| Nov 11, 2025 | 10.70 | 10.73 | 10.65 | 10.48 | 10.48 | 1.26% | 3,032 |
| Nov 10, 2025 | 10.40 | 10.75 | 10.40 | 10.35 | 10.35 | 0.15% | 883 |
| Nov 7, 2025 | 10.32 | 10.41 | 10.32 | 10.33 | 10.33 | -1.53% | 40 |
| Nov 6, 2025 | 10.24 | 10.40 | 10.24 | 10.49 | 10.49 | -0.43% | 2 |
| Nov 5, 2025 | 10.28 | 10.53 | 10.28 | 10.54 | 10.54 | -0.19% | 957 |
| Nov 4, 2025 | 10.45 | 10.54 | 10.45 | 10.56 | 10.56 | 0.24% | 4 |
| Nov 3, 2025 | 10.55 | 10.80 | 10.55 | 10.53 | 10.53 | -1.91% | 75 |
| Oct 29, 2025 | 10.74 | 10.94 | 10.65 | 10.74 | 10.74 | -1.11% | 2 |
| Oct 28, 2025 | 10.83 | 10.90 | 10.74 | 10.86 | 10.86 | 5.34% | 202 |
| Oct 24, 2025 | 10.24 | 11.01 | 10.24 | 10.31 | 10.31 | 1.93% | 1,870 |
| Oct 20, 2025 | 10.12 | 10.36 | 10.12 | 10.11 | 10.11 | 0.20% | 19 |
| Oct 17, 2025 | 10.02 | 10.11 | 9.95 | 10.09 | 10.09 | -1.27% | 240 |
| Oct 16, 2025 | 10.23 | 10.30 | 10.09 | 10.22 | 10.22 | 0.59% | 435 |
| Oct 14, 2025 | 10.08 | 10.08 | 10.00 | 10.16 | 10.16 | 1.45% | 50 |
| Oct 13, 2025 | 10.10 | 10.31 | 10.10 | 10.02 | 10.02 | -3.56% | 206 |
| Oct 10, 2025 | 10.38 | 10.55 | 10.02 | 10.39 | 10.39 | -0.14% | 1,701 |
| Oct 9, 2025 | 10.40 | 10.51 | 10.39 | 10.40 | 10.40 | -0.67% | 500 |
| Oct 6, 2025 | 10.76 | 10.76 | 10.42 | 10.47 | 10.47 | 2.40% | 10 |
| Oct 2, 2025 | 10.49 | 10.51 | 10.33 | 10.23 | 10.23 | 3.68% | 1,780 |
| Sep 30, 2025 | 9.85 | 10.14 | 9.85 | 9.86 | 9.86 | -0.64% | 25 |
| Sep 29, 2025 | 9.97 | 10.14 | 9.86 | 9.93 | 9.93 | -4.14% | 280 |
| Sep 25, 2025 | 10.22 | 10.27 | 10.01 | 10.36 | 10.36 | -2.31% | 237 |
| Sep 24, 2025 | 10.63 | 10.65 | 10.36 | 10.60 | 10.60 | - | 1,638 |
| Sep 23, 2025 | 10.61 | 10.88 | 10.60 | 10.60 | 10.60 | 2.07% | 7,310 |
| Sep 22, 2025 | 10.60 | 10.80 | 10.55 | 10.39 | 10.39 | 2.26% | 1,016 |
| Sep 19, 2025 | 10.16 | 10.65 | 10.06 | 10.16 | 10.16 | 1.50% | 2,830 |
| Sep 17, 2025 | 9.87 | 10.08 | 9.87 | 10.01 | 10.01 | 1.74% | 4,404 |
| Sep 16, 2025 | 9.85 | 10.14 | 9.85 | 9.83 | 9.83 | 0.82% | 400 |
| Sep 15, 2025 | 10.06 | 10.06 | 9.83 | 9.75 | 9.75 | -1.53% | 58 |
| Sep 11, 2025 | 9.90 | 9.94 | 9.84 | 9.91 | 9.91 | -0.70% | 50 |
| Sep 9, 2025 | 9.96 | 10.13 | 9.89 | 9.98 | 9.98 | -1.81% | 1 |
| Sep 8, 2025 | 9.91 | 9.98 | 9.91 | 10.16 | 10.16 | 11.04% | 1 |
| Sep 5, 2025 | 9.90 | 10.16 | 9.90 | 9.15 | 9.15 | -0.85% | 1,057 |
| Sep 4, 2025 | 9.24 | 9.25 | 9.15 | 9.23 | 9.23 | 0.68% | 70 |
| Sep 3, 2025 | 9.15 | 9.43 | 9.15 | 9.17 | 9.17 | -2.14% | 500 |
| Sep 1, 2025 | 9.38 | 9.64 | 9.38 | 9.37 | 9.37 | -2.34% | 760 |
| Aug 27, 2025 | 9.53 | 9.67 | 9.53 | 9.59 | 9.59 | 1.25% | 181 |
| Aug 21, 2025 | 9.46 | 9.62 | 9.46 | 9.47 | 9.47 | - | 400 |
| Aug 20, 2025 | 9.46 | 9.72 | 9.46 | 9.47 | 9.47 | -0.55% | 5,750 |
| Aug 19, 2025 | 9.51 | 9.70 | 9.47 | 9.52 | 9.52 | 0.42% | 500 |
| Aug 18, 2025 | 9.77 | 9.77 | 9.52 | 9.48 | 9.48 | 0.49% | 100 |
| Aug 15, 2025 | 9.47 | 9.70 | 9.47 | 9.44 | 9.44 | -1.69% | 700 |
| Aug 14, 2025 | 9.60 | 9.60 | 9.44 | 9.60 | 9.60 | 0.65% | 500 |
| Aug 12, 2025 | 9.57 | 9.73 | 9.57 | 9.54 | 9.54 | -1.18% | 10 |
| Aug 11, 2025 | 9.90 | 9.90 | 9.54 | 9.65 | 9.65 | 2.66% | 760 |
| Aug 7, 2025 | 9.45 | 9.77 | 9.45 | 9.40 | 9.40 | -1.03% | 400 |
| Aug 4, 2025 | 9.37 | 9.56 | 9.36 | 9.50 | 9.50 | -5.19% | 1,875 |
| Jul 28, 2025 | 9.96 | 10.13 | 9.83 | 10.02 | 10.02 | 9.22% | 5 |
| Jul 25, 2025 | 9.18 | 10.25 | 9.18 | 9.17 | 9.17 | 2.14% | 736 |
| Jul 23, 2025 | 9.29 | 9.30 | 9.17 | 8.98 | 8.98 | -0.38% | 290 |
| Jul 22, 2025 | 9.01 | 9.06 | 8.98 | 9.02 | 9.02 | 1.30% | 404 |
| Jul 18, 2025 | 8.93 | 9.25 | 8.93 | 8.90 | 8.90 | - | 1,250 |
| Jul 17, 2025 | 8.76 | 8.98 | 8.76 | 8.90 | 8.90 | 3.20% | 130 |
| Jul 15, 2025 | 8.65 | 8.89 | 8.64 | 8.62 | 8.62 | -2.47% | 10 |
| Jul 11, 2025 | 8.85 | 8.95 | 8.75 | 8.84 | 8.84 | 4.15% | 589 |
| Jul 10, 2025 | 8.73 | 8.93 | 8.73 | 8.49 | 8.49 | -0.09% | 2,451 |
| Jul 9, 2025 | 8.49 | 8.49 | 8.49 | 8.50 | 8.50 | 2.11% | 6 |
| Jul 7, 2025 | 8.43 | 8.70 | 8.43 | 8.32 | 8.32 | -0.31% | 1,050 |
| Jul 4, 2025 | 8.40 | 8.58 | 8.32 | 8.35 | 8.35 | -1.28% | 190 |
| Jul 3, 2025 | 8.46 | 8.62 | 8.35 | 8.46 | 8.46 | 2.50% | 583 |
| Jun 27, 2025 | 8.25 | 8.68 | 8.25 | 8.25 | 8.25 | 2.15% | 500 |
| Jun 23, 2025 | 8.05 | 8.31 | 8.05 | 8.08 | 8.08 | 0.27% | 310 |
| Jun 20, 2025 | 8.20 | 8.71 | 8.08 | 8.05 | 8.05 | -5.25% | 2,150 |
| Jun 19, 2025 | 8.27 | 8.27 | 8.05 | 8.50 | 8.50 | 0.57% | 1,300 |
| Jun 18, 2025 | 8.55 | 8.55 | 8.50 | 8.45 | 8.45 | 0.79% | 700 |
| Jun 17, 2025 | 8.43 | 8.69 | 8.43 | 8.39 | 8.39 | 1.65% | 115 |
| Jun 16, 2025 | 8.26 | 8.60 | 8.26 | 8.25 | 8.25 | -5.30% | 397 |
| Jun 13, 2025 | 8.68 | 8.68 | 8.25 | 8.71 | 8.71 | -3.20% | 1,000 |
| Jun 11, 2025 | 9.00 | 9.00 | 8.75 | 9.00 | 9.00 | 2.81% | 1,000 |
| Jun 10, 2025 | 8.74 | 9.00 | 8.74 | 8.75 | 8.75 | 0.99% | 415 |
| Jun 6, 2025 | 8.67 | 8.85 | 8.67 | 8.67 | 8.67 | -1.14% | 10,410 |
| Jun 4, 2025 | 8.67 | 8.85 | 8.67 | 8.77 | 8.77 | -0.79% | 560 |