Canada markets closed

Hexagon Composites ASA (2HX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.5700+0.0140 (+0.90%)
At close: 06:25PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.55401.57801.49601.57001.570011,075
May 03, 20241.38601.55601.38601.55601.5560350
May 02, 20241.40001.40001.38201.38201.3820155
Apr 30, 20241.42201.42201.42201.42201.4220-
Apr 29, 20241.40201.45601.40201.45401.45402,700
Apr 26, 20241.40201.40201.40201.40201.4020-
Apr 25, 20241.43001.46401.42001.42001.42001,784
Apr 24, 20241.43601.46801.43601.46801.4680600
Apr 23, 20241.39401.39401.39401.39401.3940-
Apr 22, 20241.41401.44601.41401.44601.4460500
Apr 19, 20241.46601.46601.41601.41601.41603,500
Apr 18, 20241.45401.49201.45401.49201.49201,330
Apr 17, 20241.46201.46201.46201.46201.4620-
Apr 16, 20241.48401.50001.47401.50001.50004,810
Apr 15, 20241.60001.60001.50001.52201.52202,300
Apr 12, 20241.59201.61201.59001.61201.61202,515
Apr 11, 20241.59601.59601.59601.59601.596050
Apr 10, 20241.67001.69601.63601.67401.67403,065
Apr 09, 20241.65001.68601.63801.68601.686015,030
Apr 08, 20241.64801.69401.61201.61201.61205,802
Apr 05, 20241.61401.66001.61401.65401.65401,201
Apr 04, 20241.59601.66001.59601.63401.63402,485
Apr 03, 20241.59001.59001.59001.59001.5900700
Apr 02, 20241.57801.62601.57801.62601.62601,100
Mar 28, 20241.56901.63501.56301.56301.56307,850
Mar 27, 20241.55601.56401.54801.56401.56403,400
Mar 26, 20241.60001.60001.57001.57501.57506,105
Mar 25, 20241.56401.59901.56401.59901.59905,540
Mar 22, 20241.57001.61601.57001.61501.61506,430
Mar 21, 20241.57701.62401.57601.57601.57602,725
Mar 20, 20241.61101.61101.59201.59201.59201,550
Mar 19, 20241.62101.62801.62101.62801.62801,390
Mar 18, 20241.62101.70601.62101.67401.67401,835
Mar 15, 20241.66601.66601.66601.66601.6660-
Mar 14, 20241.68001.70701.67901.70701.70702,022
Mar 13, 20241.67601.69101.67601.69001.6900370
Mar 12, 20241.68001.74401.67401.67401.67404,850
Mar 11, 20241.72401.73801.68001.68001.68002,100
Mar 08, 20241.66301.78001.66301.78001.78001,150
Mar 07, 20241.69301.69301.67901.68701.68701,290
Mar 06, 20241.68601.72201.68601.72201.7220400
Mar 05, 20241.78901.78901.69401.69401.69401,100
Mar 04, 20241.83801.83801.79301.79301.79303,604
Mar 01, 20241.94301.94301.94301.94301.94301,000
Feb 29, 20241.98801.98801.88601.88701.88703,700
Feb 28, 20241.84201.95301.84201.92301.9230260
Feb 27, 20241.82401.82401.82401.82401.8240-
Feb 26, 20241.78101.78101.78101.78101.7810100
Feb 23, 20241.78601.78601.78501.78501.78503,780
Feb 22, 20241.79801.83901.79801.83901.8390600
Feb 21, 20241.73101.76101.73101.76101.76106,000
Feb 20, 20241.68301.78701.68301.78201.78208,732
Feb 19, 20241.75001.75301.70001.70001.70002,300
Feb 16, 20241.90001.90101.75401.75401.754025,097
Feb 15, 20242.06402.06402.04002.04002.04001,400
Feb 14, 20242.04602.08002.02202.08002.08004,680
Feb 13, 20242.04002.04001.98701.98701.9870600
Feb 12, 20242.01802.02802.01802.02802.02801,000
Feb 09, 20242.06802.06802.06802.06802.0680-
Feb 08, 20242.04202.05602.04202.05602.05602,000
Feb 07, 20242.04402.05202.03802.04802.04803,200
Feb 06, 20242.06802.09402.04202.09402.0940800
Feb 05, 20242.08202.13802.08202.13802.1380500
Feb 02, 20242.10202.15002.10202.15002.15002,300
Feb 01, 20242.05602.14002.05602.14002.1400364
Jan 31, 20242.09002.11602.07002.11402.11404,300
Jan 30, 20242.08802.12002.08802.12002.1200500
Jan 29, 20242.19402.19402.09602.09802.09803,119
Jan 26, 20242.16602.19402.16402.19202.19201,790
Jan 25, 20242.15202.20002.15202.20002.2000110
Jan 24, 20242.17602.17602.16202.16202.1620300
Jan 23, 20242.18602.20002.13202.20002.20008,402
Jan 22, 20242.14002.18602.14002.18602.1860250
Jan 19, 20242.16002.19402.11602.17602.17602,000
Jan 18, 20242.07202.18602.07202.14802.1480450
Jan 17, 20242.20402.20402.10602.10602.10601,640
Jan 16, 20242.33002.33002.28602.28602.28602,160
Jan 15, 20242.47002.47002.47002.47002.4700-
Jan 12, 20242.49002.49002.47002.47002.4700-
Jan 11, 20242.54802.54802.45402.49402.4940640
Jan 10, 20242.33602.53602.33602.53602.536013,250
Jan 09, 20242.35802.35802.35802.35802.3580-
Jan 08, 20242.46202.46202.33202.42602.42602,170
Jan 05, 20242.46002.46002.44802.45002.45001,400
Jan 04, 20242.42202.55602.42202.46802.46802,377
Jan 03, 20242.63002.63002.44002.44002.44002,940
Jan 02, 20242.69602.69602.56002.63202.63206,795
Dec 29, 20232.49402.52202.49402.52202.52201,800
Dec 28, 20232.47802.58602.45802.54202.54205,354
Dec 27, 20232.35002.52002.35002.45602.45607,450
Dec 22, 20232.28202.33002.28202.33002.3300100
Dec 21, 20232.26602.26602.26602.26602.2660-
Dec 20, 20232.30602.33602.30602.33602.3360114
Dec 19, 20232.29802.30202.29802.30202.30202
Dec 18, 20232.30202.33202.30202.33202.3320200
Dec 15, 20232.18202.40602.18202.36802.36801,600
Dec 14, 20232.14002.14002.14002.14002.1400-
Dec 13, 20232.12802.12802.08602.10002.1000790
Dec 12, 20232.10402.10402.10402.10402.1040-
Dec 11, 20232.17002.17002.17002.17002.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...