HEXAOM SA ALHEX
EURONEXT · France · Consumer Durables
€20.80-0.60 (-2.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.80 | -2.80% | €21.30 | €21.40 | €21.00 | 6.70K |
| 2026-09-30 | €21.40 | -0.93% | €21.80 | €21.80 | €21.00 | 83.04K |
| 2026-09-29 | €21.60 | +0.47% | €21.80 | €22.00 | €21.30 | 3.96K |
| 2026-09-28 | €21.50 | 0.00% | €21.50 | €22.30 | €21.50 | 3.61K |
| 2026-09-25 | €21.50 | +5.39% | €20.40 | €21.50 | €19.90 | 63.48K |
| 2026-09-24 | €20.40 | -1.92% | €22.60 | €24.00 | €20.40 | 33.32K |
| 2026-09-23 | €20.80 | -1.42% | €21.30 | €21.50 | €20.60 | 7.27K |
| 2026-09-22 | €21.10 | -3.21% | €21.80 | €21.90 | €21.00 | 6.92K |
| 2026-09-21 | €21.80 | +1.40% | €21.90 | €22.10 | €21.70 | 1.76K |
| 2026-09-18 | €21.50 | -0.92% | €21.90 | €23.20 | €21.50 | 5.15K |
| 2026-09-17 | €21.70 | -1.81% | €22.00 | €22.00 | €21.60 | 5.95K |
| 2026-09-16 | €22.10 | +1.38% | €21.70 | €22.30 | €21.70 | 4.53K |
| 2026-09-15 | €21.80 | -4.80% | €22.70 | €22.80 | €21.60 | 12.85K |
| 2026-09-14 | €22.90 | -1.72% | €23.10 | €23.40 | €22.20 | 7.85K |
| 2026-09-11 | €23.30 | -3.32% | €24.00 | €24.00 | €23.00 | 8.89K |
| 2026-09-10 | €24.10 | -3.60% | €24.80 | €24.80 | €23.60 | 7.40K |
| 2026-09-09 | €25.00 | -3.10% | €25.80 | €25.80 | €24.70 | 1.59K |
| 2026-09-08 | €25.80 | +1.98% | €25.30 | €25.80 | €24.70 | 4.82K |
| 2026-09-07 | €25.30 | +0.80% | €25.20 | €25.50 | €24.80 | 5.41K |
| 2026-09-04 | €25.10 | -2.71% | €25.80 | €25.80 | €25.00 | 2.57K |
| 2026-09-03 | €25.80 | -1.53% | €26.00 | €26.30 | €25.80 | 1.61K |
| 2026-09-02 | €26.20 | -0.38% | €26.50 | €26.50 | €25.90 | 2.86K |
| 2026-09-01 | €26.30 | -4.71% | €27.50 | €27.50 | €26.20 | 3.78K |
| 2026-08-31 | €27.60 | +1.10% | €27.50 | €28.00 | €27.10 | 2.08K |
| 2026-08-28 | €27.30 | +3.80% | €26.40 | €27.50 | €26.40 | 2.73K |
| 2026-08-27 | €26.30 | -0.38% | €26.30 | €26.30 | €25.80 | 5.09K |
| 2026-08-26 | €26.40 | -0.38% | €26.50 | €26.60 | €26.20 | 2.21K |
| 2026-08-25 | €26.50 | -0.38% | €26.80 | €26.80 | €26.30 | 1.71K |
| 2026-08-24 | €26.60 | -2.56% | €27.20 | €27.20 | €26.50 | 3.81K |
| 2026-08-21 | €27.30 | +1.11% | €26.80 | €27.30 | €26.80 | 1.39K |
| 2026-08-20 | €27.00 | +3.45% | €26.40 | €27.00 | €26.30 | 1.92K |
| 2026-08-19 | €26.10 | -0.76% | €26.30 | €26.30 | €25.80 | 6.52K |
| 2026-08-18 | €26.30 | -5.05% | €27.00 | €27.50 | €26.30 | 3.97K |
| 2026-08-17 | €27.70 | -2.81% | €29.10 | €29.10 | €26.40 | 7.25K |
| 2026-08-14 | €28.50 | -1.72% | €29.00 | €29.20 | €28.50 | 2.57K |
| 2026-08-13 | €29.00 | +3.20% | €28.40 | €29.50 | €28.40 | 1.52K |
| 2026-08-12 | €28.10 | -3.77% | €29.80 | €30.70 | €28.10 | 6.08K |
| 2026-08-11 | €29.20 | +0.69% | €29.40 | €29.40 | €28.40 | 2.71K |
| 2026-08-10 | €29.00 | +3.20% | €28.00 | €29.40 | €27.70 | 5.55K |
| 2026-08-07 | €28.10 | +2.18% | €27.80 | €28.90 | €27.60 | 3.61K |
| 2026-08-06 | €27.50 | -2.83% | €28.60 | €28.90 | €27.50 | 3.78K |
| 2026-08-05 | €28.30 | +5.20% | €26.70 | €29.00 | €26.70 | 9.23K |
| 2026-08-04 | €26.90 | +1.51% | €26.60 | €27.00 | €26.60 | 518 |
| 2026-08-03 | €26.50 | +3.11% | €25.80 | €26.50 | €25.80 | 6.42K |
| 2026-07-31 | €25.70 | -2.28% | €26.30 | €26.30 | €25.70 | 1.37K |
| 2026-07-30 | €26.30 | +3.14% | €25.80 | €26.30 | €25.70 | 2.14K |
| 2026-07-29 | €25.50 | -3.77% | €26.50 | €26.50 | €25.50 | 2.81K |
| 2026-07-28 | €26.50 | +0.76% | €26.50 | €26.90 | €26.30 | 2.30K |
| 2026-07-27 | €26.30 | -1.13% | €26.90 | €26.90 | €26.10 | 3.20K |
| 2026-07-24 | €26.60 | -2.21% | €27.10 | €27.10 | €26.60 | 829 |
| 2026-07-23 | €27.20 | 0.00% | €27.00 | €27.20 | €26.70 | 2.06K |
| 2026-07-22 | €27.20 | 0.00% | €26.60 | €27.30 | €26.60 | 4.20K |
| 2026-07-21 | €27.20 | -2.86% | €28.10 | €28.10 | €26.50 | 6.72K |
| 2026-07-20 | €28.00 | -3.78% | €29.00 | €29.00 | €28.00 | 3.66K |
| 2026-07-17 | €29.10 | +0.34% | €29.20 | €29.20 | €29.00 | 325 |
| 2026-07-16 | €29.00 | -0.34% | €29.30 | €29.40 | €29.00 | 428 |
| 2026-07-15 | €29.10 | +2.46% | €28.40 | €29.10 | €28.40 | 2.16K |
| 2026-07-14 | €28.40 | +1.07% | €28.20 | €28.40 | €28.20 | 994 |
| 2026-07-13 | €28.10 | -3.77% | €29.00 | €29.20 | €28.10 | 5.14K |
| 2026-07-10 | €29.20 | -1.35% | €29.50 | €29.50 | €28.90 | 1.23K |
| 2026-07-09 | €29.60 | -0.34% | €29.90 | €29.90 | €29.50 | 398 |
| 2026-07-08 | €29.70 | +0.34% | €29.80 | €30.00 | €29.50 | 1.07K |
| 2026-07-07 | €29.60 | -0.67% | €29.90 | €30.10 | €29.60 | 1.37K |
| 2026-07-06 | €29.80 | -0.33% | €30.10 | €30.30 | €29.40 | 2.76K |
| 2026-07-03 | €29.90 | +4.55% | €28.80 | €30.00 | €28.60 | 1.54K |
| 2026-07-02 | €28.60 | -2.72% | €29.60 | €29.60 | €28.60 | 3.71K |
| 2026-07-01 | €29.40 | -3.61% | €30.00 | €30.10 | €28.20 | 6.48K |
| 2026-06-30 | €30.50 | -4.39% | €32.00 | €32.00 | €30.50 | 4.99K |
| 2026-06-29 | €31.90 | +1.59% | €31.80 | €32.00 | €31.20 | 1.37K |
| 2026-06-26 | €31.40 | -5.14% | €33.00 | €33.00 | €30.80 | 5.57K |
| 2026-06-25 | €33.10 | -1.19% | €33.80 | €33.80 | €33.10 | 2.86K |
| 2026-06-24 | €33.50 | +0.90% | €33.20 | €33.70 | €33.00 | 10.51K |
| 2026-06-23 | €33.20 | +0.61% | €33.00 | €33.20 | €32.60 | 1.05K |
| 2026-06-22 | €33.00 | -1.20% | €33.70 | €33.70 | €33.00 | 558 |
| 2026-06-19 | €33.40 | +1.52% | €32.80 | €33.80 | €32.80 | 1.50K |
| 2026-06-18 | €32.90 | -4.08% | €34.30 | €34.40 | €32.60 | 11.20K |
| 2026-06-17 | €34.30 | +4.26% | €32.90 | €34.90 | €32.90 | 3.50K |
| 2026-06-16 | €32.90 | -0.30% | €33.70 | €33.70 | €32.90 | 4.44K |
| 2026-06-15 | €33.00 | +0.92% | €33.30 | €33.60 | €33.00 | 1.24K |
| 2026-06-12 | €32.70 | +1.55% | €32.40 | €33.20 | €32.40 | 1.39K |
| 2026-06-11 | €32.20 | +0.63% | €32.00 | €32.20 | €31.80 | 1.06K |
| 2026-06-10 | €32.00 | +1.91% | €31.50 | €32.20 | €31.40 | 3.81K |
| 2026-06-09 | €31.40 | -3.68% | €32.80 | €32.90 | €31.40 | 4.38K |
| 2026-06-08 | €32.60 | -1.81% | €33.50 | €33.50 | €32.10 | 10.44K |
| 2026-06-05 | €33.20 | +5.73% | €31.40 | €34.30 | €31.40 | 4.96K |
| 2026-06-04 | €31.40 | -0.32% | €31.40 | €31.40 | €31.10 | 329 |
| 2026-06-03 | €31.50 | 0.00% | €31.50 | €31.70 | €31.20 | 767 |
| 2026-06-02 | €31.50 | +0.32% | €31.40 | €32.20 | €31.20 | 3.16K |
| 2026-06-01 | €31.40 | -0.32% | €31.70 | €32.90 | €31.00 | 6.87K |
| 2026-05-29 | €31.50 | -2.48% | €32.30 | €32.50 | €31.40 | 3.12K |