Hexpol AB (4QT1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1400001 | -1.46520251177 | 9.555 | 9.635 | 9.38 | 105 | 9.56996411 | DE |
| 4 | 0.4899999 | 5.49019495798 | 8.925 | 9.635 | 8.735 | 198 | 9.09329073 | DE |
| 12 | -0.1700001 | -1.7736056338 | 9.585 | 9.715 | 8.6649999 | 282 | 9.02701411 | DE |
| 26 | -0.8850001 | -8.59223398058 | 10.3 | 10.3 | 8.6649999 | 299 | 9.16464242 | DE |
| 52 | -1.2350001 | -11.5962450704 | 10.65 | 12 | 8.6649999 | 260 | 9.84159207 | DE |
| 156 | 0.3149999 | 3.46153736264 | 9.1 | 12 | 7.5 | 275 | 9.80717111 | DE |
| 260 | 0.3149999 | 3.46153736264 | 9.1 | 12 | 7.5 | 275 | 9.80717111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 9.38 | -0.08 | -0.85 | 9.38 | 9.38 | 9.38 | 2 |
| 1740691620 | 9.46 | -0.16 | -1.66 | 9.5399999 | 9.5399999 | 9.4 | 152 |
| 1740605220 | 9.6199999 | -0.02 | -0.16 | 9.6199999 | 9.6199999 | 9.6199999 | 5 |
| 1740518820 | 9.635 | 0.08 | 0.84 | 9.555 | 9.635 | 9.505 | 259 |
| 1740432420 | 9.555 | 0 | 0.00 | 9.555 | 9.555 | 9.555 | 0 |
| 1740173220 | 9.555 | 0.16 | 1.70 | 9.4049999 | 9.555 | 9.4049999 | 7 |
| 1740086820 | 9.395 | 0.3 | 3.30 | 9.135 | 9.485 | 9.135 | 317 |
| 1740000420 | 9.095 | -0.22 | -2.36 | 9.365 | 9.365 | 9.095 | 65 |
| 1739914020 | 9.315 | 0 | 0.00 | 9.315 | 9.315 | 9.315 | 22 |
| 1739827620 | 9.315 | -0.03 | -0.27 | 9.345 | 9.455 | 9.31 | 605 |
| 1739568420 | 9.34 | 0.44 | 4.94 | 8.99 | 9.425 | 8.99 | 132 |
| 1739482020 | 8.9 | -0.04 | -0.45 | 8.9499999 | 8.9499999 | 8.9 | 573 |
| 1739395620 | 8.94 | 0.05 | 0.56 | 8.77 | 8.94 | 8.735 | 31 |
| 1739309220 | 8.89 | -0.01 | -0.11 | 8.89 | 8.89 | 8.89 | 12 |
| 1739222820 | 8.9 | -0.03 | -0.28 | 8.955 | 8.955 | 8.865 | 29 |
| 1738963620 | 8.925 | -0.09 | -0.94 | 8.9499999 | 8.9499999 | 8.89 | 338 |
| 1738877220 | 9.01 | 0.08 | 0.95 | 9.01 | 9.01 | 9.01 | 300 |
| 1738790820 | 8.925 | 0.12 | 1.31 | 8.85 | 8.925 | 8.8249999 | 11 |
| 1738704420 | 8.81 | 0.01 | 0.11 | 8.835 | 8.9049999 | 8.81 | 25 |
| 1738618020 | 8.8 | -0.25 | -2.76 | 8.925 | 8.945 | 8.75 | 871 |
| 1738358820 | 9.05 | -0.15 | -1.58 | 9.1649999 | 9.1649999 | 9.05 | 8 |
| 1738272420 | 9.195 | 0.47 | 5.33 | 8.94 | 9.21 | 8.89 | 318 |
| 1738186020 | 8.73 | 0.03 | 0.29 | 8.6999999 | 8.77 | 8.6999999 | 842 |
| 1738099620 | 8.705 | -0.58 | -6.20 | 9.19 | 9.305 | 8.6999999 | 1786 |
| 1738013220 | 9.2799999 | 0.02 | 0.27 | 9.145 | 9.285 | 9.145 | 702 |
| 1737754020 | 9.255 | 0.01 | 0.05 | 9.3249999 | 9.35 | 9.255 | 80 |
| 1737667620 | 9.25 | 0.11 | 1.20 | 9.07 | 9.275 | 8.99 | 314 |
| 1737581220 | 9.14 | -0.09 | -0.92 | 9.225 | 9.235 | 9.14 | 11 |
| 1737494820 | 9.225 | 0.15 | 1.71 | 9.095 | 9.225 | 9.055 | 63 |
| 1737408420 | 9.07 | -0.01 | -0.06 | 8.9949999 | 9.07 | 8.9949999 | 140 |
| 1737149220 | 9.0749999 | 0.07 | 0.83 | 9.09 | 9.09 | 9.0749999 | 52 |
| 1737062820 | 9 | 0.13 | 1.47 | 9 | 9 | 9 | 300 |
| 1736976420 | 8.8699999 | 0.09 | 1.03 | 8.8699999 | 8.8699999 | 8.8699999 | 3 |
| 1736890020 | 8.7799999 | 0.12 | 1.33 | 8.7799999 | 8.7799999 | 8.7799999 | 1 |
| 1736803620 | 8.6649999 | -0.16 | -1.81 | 8.6999999 | 8.73 | 8.6649999 | 311 |
| 1736544420 | 8.8249999 | -0.25 | -2.70 | 8.9 | 8.9 | 8.74 | 1652 |
| 1736458020 | 9.07 | -0.01 | -0.11 | 9.07 | 9.07 | 9.07 | 8 |
| 1736371620 | 9.08 | 0.22 | 2.48 | 8.9049999 | 9.09 | 8.9049999 | 48 |
| 1736285220 | 8.86 | -0.12 | -1.28 | 8.925 | 8.925 | 8.86 | 254 |
| 1736198820 | 8.975 | 0.13 | 1.47 | 8.955 | 8.98 | 8.785 | 1309 |
| 1735939620 | 8.845 | -0.01 | -0.11 | 8.97 | 8.9949999 | 8.845 | 66 |
| 1735853220 | 8.855 | -0.07 | -0.78 | 8.855 | 8.855 | 8.855 | 8 |
| 1735594020 | 8.925 | 0.01 | 0.06 | 8.9049999 | 8.925 | 8.885 | 115 |
| 1735334820 | 8.92 | 0.01 | 0.11 | 9.025 | 9.025 | 8.92 | 361 |
| 1734989220 | 8.91 | -0.08 | -0.83 | 8.895 | 8.94 | 8.85 | 183 |
| 1734730020 | 8.985 | -0.06 | -0.61 | 8.895 | 9.015 | 8.865 | 514 |
| 1734643620 | 9.0399999 | -0.26 | -2.74 | 9.14 | 9.14 | 9.0399999 | 183 |
| 1734557220 | 9.295 | 0 | 0.00 | 9.295 | 9.295 | 9.295 | 0 |
| 1734470820 | 9.295 | 0.03 | 0.27 | 9.265 | 9.33 | 9.21 | 24 |
| 1734384420 | 9.27 | -0.14 | -1.49 | 9.395 | 9.395 | 9.24 | 243 |
| 1734125220 | 9.41 | -0.27 | -2.79 | 9.515 | 9.545 | 9.3249999 | 15 |
| 1734038820 | 9.68 | -0.04 | -0.36 | 9.705 | 9.705 | 9.68 | 1131 |
| 1733952420 | 9.715 | 0.09 | 0.94 | 9.64 | 9.715 | 9.64 | 109 |
| 1733866020 | 9.625 | -0.07 | -0.72 | 9.625 | 9.625 | 9.6 | 15 |
| 1733779620 | 9.695 | 0.36 | 3.86 | 9.585 | 9.695 | 9.585 | 12 |
| 1733520420 | 9.335 | -0.18 | -1.84 | 9.345 | 9.345 | 9.335 | 10 |
| 1733434020 | 9.51 | 0.08 | 0.85 | 9.485 | 9.5299999 | 9.4149999 | 11 |
| 1733347620 | 9.43 | 0.17 | 1.84 | 9.4499999 | 9.4499999 | 9.4149999 | 57 |
| 1733261220 | 9.26 | -0.06 | -0.64 | 9.23 | 9.38 | 9.23 | 97 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
