Hexagon Composites ASA (2HX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:37AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.4850 | 2.5550 | 2.4750 | 2.5550 | 2.5550 | - |
| 25 June 2024 | 2.4450 | 2.4700 | 2.3800 | 2.4700 | 2.4700 | 30 |
| 24 June 2024 | 2.5150 | 2.5150 | 2.4600 | 2.5150 | 2.5150 | - |
| 21 June 2024 | 2.5400 | 2.5400 | 2.4950 | 2.4950 | 2.4950 | - |
| 20 June 2024 | 2.4950 | 2.5550 | 2.4950 | 2.5400 | 2.5400 | - |
| 19 June 2024 | 2.5650 | 2.5850 | 2.4950 | 2.4950 | 2.4950 | - |
| 18 June 2024 | 2.5700 | 2.6150 | 2.5600 | 2.5750 | 2.5750 | - |
| 17 June 2024 | 2.6550 | 2.7400 | 2.5550 | 2.5600 | 2.5600 | - |
| 14 June 2024 | 2.6900 | 2.7500 | 2.6900 | 2.7250 | 2.7250 | 2,570 |
| 13 June 2024 | 2.7850 | 2.7900 | 2.6700 | 2.6700 | 2.6700 | 1,200 |
| 12 June 2024 | 2.7950 | 2.8950 | 2.7950 | 2.8400 | 2.8400 | - |
| 11 June 2024 | 2.8750 | 2.8750 | 2.8400 | 2.8400 | 2.8400 | 800 |
| 10 June 2024 | 2.9100 | 2.9850 | 2.8850 | 2.9300 | 2.9300 | 1,600 |
| 07 June 2024 | 2.8450 | 2.9450 | 2.8350 | 2.9450 | 2.9450 | 2,800 |
| 06 June 2024 | 2.8150 | 3.0100 | 2.8150 | 2.8250 | 2.8250 | 9,000 |
| 05 June 2024 | 2.7200 | 2.7900 | 2.7200 | 2.7900 | 2.7900 | - |
| 04 June 2024 | 2.6600 | 2.6850 | 2.6050 | 2.6500 | 2.6500 | - |
| 03 June 2024 | 2.4900 | 2.7750 | 2.4900 | 2.6750 | 2.6750 | 2,100 |
| 31 May 2024 | 2.4200 | 2.4350 | 2.3650 | 2.4300 | 2.4300 | - |
| 30 May 2024 | 2.2650 | 2.4550 | 2.2650 | 2.4200 | 2.4200 | - |
| 29 May 2024 | 2.3900 | 2.3900 | 2.2700 | 2.3200 | 2.3200 | 100 |
| 28 May 2024 | 2.1400 | 2.4050 | 2.1400 | 2.4050 | 2.4050 | 4,655 |
| 27 May 2024 | 2.0600 | 2.0600 | 2.0450 | 2.0450 | 2.0450 | - |
| 24 May 2024 | 2.0200 | 2.0650 | 1.9920 | 2.0650 | 2.0650 | - |
| 23 May 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0550 | 2.0550 | 7,000 |
| 22 May 2024 | 1.9160 | 2.0150 | 1.9160 | 2.0150 | 2.0150 | - |
| 21 May 2024 | 2.0050 | 2.0450 | 1.9340 | 1.9340 | 1.9340 | 2,100 |
| 20 May 2024 | 2.1250 | 2.1250 | 2.0600 | 2.1150 | 2.1150 | - |
| 17 May 2024 | 1.9320 | 2.1550 | 1.9320 | 2.1300 | 2.1300 | 2,100 |
| 16 May 2024 | 2.0200 | 2.0250 | 1.9900 | 1.9900 | 1.9900 | 500 |
| 15 May 2024 | 2.0700 | 2.0700 | 1.9980 | 2.0100 | 2.0100 | 2,973 |
| 14 May 2024 | 1.9900 | 2.0400 | 1.9680 | 2.0400 | 2.0400 | - |
| 13 May 2024 | 2.0450 | 2.0450 | 1.9600 | 1.9760 | 1.9760 | 125 |
| 10 May 2024 | 1.8600 | 1.9920 | 1.8600 | 1.9700 | 1.9700 | - |
| 09 May 2024 | 1.8240 | 1.8500 | 1.8140 | 1.8500 | 1.8500 | - |
| 08 May 2024 | 1.6060 | 1.8500 | 1.6060 | 1.8420 | 1.8420 | 450 |
| 07 May 2024 | 1.5340 | 1.6180 | 1.5340 | 1.5900 | 1.5900 | - |
| 06 May 2024 | 1.5260 | 1.5680 | 1.5040 | 1.5280 | 1.5280 | 2,100 |
| 03 May 2024 | 1.3820 | 1.5560 | 1.3820 | 1.5560 | 1.5560 | 4,935 |
| 02 May 2024 | 1.4220 | 1.4220 | 1.3860 | 1.3860 | 1.3860 | - |
| 30 Apr 2024 | 1.4460 | 1.4460 | 1.3980 | 1.4020 | 1.4020 | - |
| 29 Apr 2024 | 1.3980 | 1.4440 | 1.3980 | 1.4240 | 1.4240 | - |
| 26 Apr 2024 | 1.4100 | 1.4240 | 1.4000 | 1.4120 | 1.4120 | - |
| 25 Apr 2024 | 1.4100 | 1.4300 | 1.3980 | 1.4180 | 1.4180 | 200 |
| 24 Apr 2024 | 1.4460 | 1.4560 | 1.4240 | 1.4240 | 1.4240 | 222 |
| 23 Apr 2024 | 1.4160 | 1.4360 | 1.3960 | 1.4360 | 1.4360 | - |
| 22 Apr 2024 | 1.4220 | 1.4720 | 1.4020 | 1.4180 | 1.4180 | 222 |
| 19 Apr 2024 | 1.4620 | 1.4620 | 1.4020 | 1.4100 | 1.4100 | - |
| 18 Apr 2024 | 1.4580 | 1.5000 | 1.4580 | 1.4760 | 1.4760 | 1,300 |
| 17 Apr 2024 | 1.4520 | 1.5240 | 1.4520 | 1.4720 | 1.4720 | 1,600 |
| 16 Apr 2024 | 1.5180 | 1.5180 | 1.4720 | 1.4740 | 1.4740 | - |
| 15 Apr 2024 | 1.5820 | 1.5820 | 1.5040 | 1.5040 | 1.5040 | 910 |
| 12 Apr 2024 | 1.6080 | 1.6380 | 1.5920 | 1.5920 | 1.5920 | - |
| 11 Apr 2024 | 1.6020 | 1.6100 | 1.5940 | 1.5940 | 1.5940 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.6120 | 1.6180 | 1.6180 | 750 |
| 09 Apr 2024 | 1.6160 | 1.6640 | 1.6160 | 1.6640 | 1.6640 | 500 |
| 08 Apr 2024 | 1.6620 | 1.6740 | 1.6600 | 1.6620 | 1.6620 | 400 |
| 05 Apr 2024 | 1.6280 | 1.6580 | 1.6200 | 1.6580 | 1.6580 | - |
| 04 Apr 2024 | 1.6200 | 1.6200 | 1.6060 | 1.6160 | 1.6160 | - |
| 03 Apr 2024 | 1.5820 | 1.6460 | 1.5780 | 1.6280 | 1.6280 | 1,000 |
| 02 Apr 2024 | 1.5640 | 1.6140 | 1.5640 | 1.5940 | 1.5940 | - |
| 28 Mar 2024 | 1.5810 | 1.6220 | 1.5810 | 1.5870 | 1.5870 | 130 |
| 27 Mar 2024 | 1.5530 | 1.5920 | 1.5530 | 1.5570 | 1.5570 | 340 |
| 26 Mar 2024 | 1.5920 | 1.6000 | 1.5730 | 1.5730 | 1.5730 | - |
| 25 Mar 2024 | 1.6150 | 1.6150 | 1.5750 | 1.5780 | 1.5780 | 200 |
| 22 Mar 2024 | 1.5410 | 1.6190 | 1.5410 | 1.5860 | 1.5860 | - |
| 21 Mar 2024 | 1.6140 | 1.6140 | 1.5740 | 1.5750 | 1.5750 | - |
| 20 Mar 2024 | 1.6000 | 1.6020 | 1.5890 | 1.5890 | 1.5890 | 400 |
| 19 Mar 2024 | 1.6370 | 1.6400 | 1.6160 | 1.6400 | 1.6400 | 122 |
| 18 Mar 2024 | 1.6410 | 1.6930 | 1.6410 | 1.6410 | 1.6410 | - |
| 15 Mar 2024 | 1.6710 | 1.6800 | 1.6390 | 1.6510 | 1.6510 | - |
| 14 Mar 2024 | 1.6820 | 1.7120 | 1.6710 | 1.6710 | 1.6710 | 1,000 |
| 13 Mar 2024 | 1.6820 | 1.6900 | 1.6740 | 1.6900 | 1.6900 | - |
| 12 Mar 2024 | 1.6930 | 1.7210 | 1.6890 | 1.6890 | 1.6890 | - |
| 11 Mar 2024 | 1.7170 | 1.7430 | 1.7030 | 1.7030 | 1.7030 | - |
| 08 Mar 2024 | 1.6670 | 1.7380 | 1.6670 | 1.7320 | 1.7320 | 1,200 |
| 07 Mar 2024 | 1.6880 | 1.6900 | 1.6440 | 1.6670 | 1.6670 | - |
| 06 Mar 2024 | 1.6710 | 1.7320 | 1.6710 | 1.6980 | 1.6980 | 1,500 |
| 05 Mar 2024 | 1.7420 | 1.7420 | 1.6910 | 1.6920 | 1.6920 | - |
| 04 Mar 2024 | 1.8150 | 1.8440 | 1.7940 | 1.7940 | 1.7940 | - |
| 01 Mar 2024 | 1.9090 | 1.9090 | 1.8390 | 1.8400 | 1.8400 | - |
| 29 Feb 2024 | 1.9410 | 1.9410 | 1.8790 | 1.9160 | 1.9160 | - |
| 28 Feb 2024 | 1.8630 | 1.9360 | 1.8630 | 1.9360 | 1.9360 | 900 |
| 27 Feb 2024 | 1.8350 | 1.8580 | 1.8260 | 1.8450 | 1.8450 | 160 |
| 26 Feb 2024 | 1.7630 | 1.8590 | 1.7630 | 1.8590 | 1.8590 | 650 |
| 23 Feb 2024 | 1.7860 | 1.7860 | 1.7430 | 1.7570 | 1.7570 | 1,000 |
| 22 Feb 2024 | 1.7930 | 1.8620 | 1.7930 | 1.8290 | 1.8290 | 400 |
| 21 Feb 2024 | 1.7700 | 1.7710 | 1.7360 | 1.7710 | 1.7710 | 2,600 |
| 20 Feb 2024 | 1.6710 | 1.7760 | 1.6710 | 1.7560 | 1.7560 | - |
| 19 Feb 2024 | 1.7600 | 1.7600 | 1.6920 | 1.6920 | 1.6920 | - |
| 16 Feb 2024 | 1.9220 | 1.9220 | 1.7610 | 1.8200 | 1.8200 | 5,502 |
| 15 Feb 2024 | 2.0340 | 2.0600 | 1.9170 | 1.9350 | 1.9350 | 200 |
| 14 Feb 2024 | 1.9780 | 2.0600 | 1.9780 | 2.0600 | 2.0600 | - |
| 13 Feb 2024 | 2.0600 | 2.0600 | 2.0240 | 2.0260 | 2.0260 | 50 |
| 12 Feb 2024 | 2.0220 | 2.0500 | 2.0060 | 2.0420 | 2.0420 | 1,100 |
| 09 Feb 2024 | 2.0720 | 2.1060 | 2.0340 | 2.0400 | 2.0400 | 743 |
| 08 Feb 2024 | 2.0240 | 2.0680 | 2.0240 | 2.0680 | 2.0680 | 400 |
| 07 Feb 2024 | 2.0500 | 2.0580 | 2.0360 | 2.0460 | 2.0460 | - |
| 06 Feb 2024 | 2.1120 | 2.1120 | 1.9900 | 2.0440 | 2.0440 | 200 |
| 05 Feb 2024 | 2.0580 | 2.1120 | 2.0580 | 2.0840 | 2.0840 | 850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.