Hexaom S.A. | Mid-cap | Consumer Cyclical

Hexaom S.A Historical Price Chart

Hexaom S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 8, 2025€31.300.00%€31.20€31.70€31.103.2K
Oct 7, 2025€31.300.00%€31.30€31.80€31.301.8K
Oct 6, 2025€31.30-3.69%€32.70€32.70€31.004.8K
Oct 3, 2025€32.50+1.25%€32.10€32.50€32.1013.1K
Oct 2, 2025€32.10+1.90%€31.60€32.20€31.5012.8K
Oct 1, 2025€31.50+1.61%€30.80€31.50€30.804.7K
Sep 30, 2025€31.00+0.65%€30.40€31.50€30.4022.7K
Sep 29, 2025€30.80+1.99%€30.20€30.90€30.203.7K
Sep 26, 2025€30.20+3.07%€29.60€30.90€29.007.9K
Sep 25, 2025€29.30+0.34%€29.10€29.60€29.001.3K
Sep 24, 2025€29.20+2.46%€28.60€29.20€28.60353
Sep 23, 2025€28.50+0.35%€28.40€28.70€28.301.9K
Sep 22, 2025€28.40-4.38%€29.90€29.90€28.402.3K
Sep 19, 2025€29.70+4.21%€28.70€29.80€28.603.2K
Sep 18, 2025€28.50+3.26%€27.60€28.60€27.601.9K
Sep 17, 2025€27.60-0.36%€27.70€27.80€27.60257
Sep 16, 2025€27.70+0.36%€27.70€27.80€27.501.5K
Sep 15, 2025€27.60+0.73%€27.40€27.70€27.30892
Sep 12, 2025€27.40+1.48%€27.20€27.50€27.10438
Sep 11, 2025€27.00-3.23%€27.90€27.90€26.403.5K
Sep 10, 2025€27.90+7.31%€26.40€27.90€26.403.0K
Sep 9, 2025€26.00+0.39%€25.90€26.10€24.5010.0K
Sep 8, 2025€25.90-4.78%€27.00€27.00€25.602.1K
Sep 5, 2025€27.20+1.49%€26.70€27.20€26.402.4K
Sep 4, 2025€26.800.00%€26.50€26.90€26.303.4K
Sep 3, 2025€26.80-4.96%€28.20€28.20€25.508.1K
Sep 2, 2025€28.20+1.81%€27.80€28.20€27.701.8K
Sep 1, 2025€27.70-3.48%€28.70€28.70€27.403.3K
Aug 29, 2025€28.70-1.37%€29.10€29.10€28.401.8K
Aug 28, 2025€29.10+3.19%€28.20€29.10€28.201.3K
Aug 27, 2025€28.20-2.08%€28.80€28.80€28.201.6K
Aug 26, 2025€28.80-4.00%€29.70€29.70€28.2035.2K
Aug 25, 2025€30.00-1.64%€30.50€30.80€30.002.3K
Aug 22, 2025€30.50-0.33%€30.60€30.60€30.50333
Aug 21, 2025€30.60-0.33%€30.70€30.80€30.50639
Aug 20, 2025€30.70-0.97%€31.00€31.00€30.70359
Aug 19, 2025€31.00+0.65%€30.80€31.10€30.80991
Aug 18, 2025€30.800.00%€30.80€31.00€30.70525
Aug 15, 2025€30.800.00%€30.80€31.00€30.80627
Aug 14, 2025€30.800.00%€30.90€31.00€30.701.4K
Aug 13, 2025€30.80-0.32%€31.00€31.10€30.802.0K
Aug 12, 2025€30.90-0.96%€31.20€31.20€30.604.3K
Aug 11, 2025€31.200.00%€31.40€31.40€31.005.0K
Aug 8, 2025€31.20-0.95%€31.40€31.80€31.206.2K
Aug 7, 2025€31.50+0.32%€31.40€31.70€31.2011.7K
Aug 6, 2025€31.40+8.65%€28.90€31.70€28.9025.1K
Aug 5, 2025€28.900.00%€28.90€29.00€28.8021.4K
Aug 4, 2025€28.90-0.34%€29.20€29.20€28.90570
Aug 1, 2025€29.00-2.03%€29.70€29.70€28.902.0K
Jul 31, 2025€29.60-0.67%€29.80€30.10€29.604.0K
Jul 30, 2025€29.80+1.36%€29.50€30.10€29.501.6K
Jul 29, 2025€29.40+0.68%€29.20€29.60€29.10585
Jul 28, 2025€29.20+0.69%€29.00€29.30€29.00710
Jul 25, 2025€29.00+1.05%€28.50€29.10€28.301.4K
Jul 24, 2025€28.70-1.03%€28.80€28.80€28.101.7K
Jul 23, 2025€29.000.00%€28.90€29.00€28.501.7K
Jul 22, 2025€29.00-1.02%€29.30€29.30€28.80666
Jul 21, 2025€29.30-0.68%€29.50€29.50€29.00990
Jul 18, 2025€29.50+0.34%€29.40€29.50€29.102.1K
Jul 17, 2025€29.40+0.68%€29.20€29.40€29.20994
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€31.30-3.69%€32.70€32.70€31.009.8K
Sep 29, 2025€32.50+7.62%€30.20€32.50€30.2057.0K
Sep 22, 2025€30.20+1.68%€29.90€30.90€28.3013.8K
Sep 15, 2025€29.70+8.39%€27.40€29.80€27.307.8K
Sep 8, 2025€27.40+0.74%€27.00€27.90€24.5018.9K
Sep 1, 2025€27.20-5.23%€28.70€28.70€25.5019.0K
Aug 25, 2025€28.70-5.90%€30.50€30.80€28.2042.1K
Aug 18, 2025€30.50-0.97%€30.80€31.10€30.502.8K
Aug 11, 2025€30.80-1.28%€31.40€31.40€30.6013.3K
Aug 4, 2025€31.20+7.59%€29.20€31.80€28.8065.0K
Jul 28, 2025€29.000.00%€29.00€30.10€28.908.8K
Jul 21, 2025€29.00-1.69%€29.50€29.50€28.106.4K
Jul 14, 2025€29.50-3.28%€30.50€30.50€29.0016.9K
Jul 7, 2025€30.50+2.35%€29.80€31.20€28.8038.2K
Jun 30, 2025€29.80-3.56%€31.00€31.10€28.9041.5K
Jun 23, 2025€30.90+3.69%€29.80€31.40€29.6023.3K
Jun 16, 2025€29.80+1.36%€29.40€30.20€28.3011.4K
Jun 9, 2025€29.40-0.34%€29.50€29.70€29.004.2K
Jun 2, 2025€29.50-6.05%€31.00€31.40€29.108.9K
May 26, 2025€31.40+9.41%€29.10€32.10€29.1017.0K
May 19, 2025€28.70-8.31%€31.00€31.00€28.1012.2K
May 12, 2025€31.30+6.17%€29.50€31.50€29.5018.9K
May 5, 2025€29.48+4.91%€28.20€29.50€27.9222.4K
Apr 28, 2025€28.10+7.66%€26.40€28.39€25.808.0K
Apr 21, 2025€26.10+5.03%€25.00€26.80€25.009.0K
Apr 14, 2025€24.85+2.90%€24.35€24.85€24.027.8K
Apr 7, 2025€24.15-1.43%€23.50€25.10€21.8021.3K
Mar 31, 2025€24.50-11.23%€27.70€27.80€24.3020.1K
Mar 24, 2025€27.60-1.78%€28.30€28.80€27.0016.6K
Mar 17, 2025€28.10+4.85%€26.80€28.40€26.8011.7K
Mar 10, 2025€26.80-9.46%€29.70€29.90€26.8019.9K
Mar 3, 2025€29.60+7.64%€27.60€29.70€27.2020.5K
Feb 24, 2025€27.50-1.08%€27.80€28.50€27.3012.1K
Feb 17, 2025€27.80+13.47%€24.50€27.90€24.4016.3K
Feb 10, 2025€24.50-3.16%€24.70€25.20€24.3012.5K
Feb 3, 2025€25.30-0.39%€25.40€26.60€25.108.3K
Jan 27, 2025€25.400.00%€25.40€25.60€24.9027.3K
Jan 20, 2025€25.40+1.20%€25.10€25.40€24.7026.6K
Jan 13, 2025€25.10+0.40%€25.20€26.00€24.909.4K
Jan 6, 2025€25.00-3.85%€26.00€26.10€24.6032.7K
Dec 30, 2024€26.00-1.89%€26.60€26.60€25.704.8K
Dec 23, 2024€26.50+11.34%€23.80€26.60€23.8016.5K
Dec 16, 2024€23.80-3.25%€24.60€24.80€23.8010.0K
Dec 9, 2024€24.60+3.80%€23.70€24.60€23.6019.9K
Dec 2, 2024€23.70-5.20%€24.80€24.80€23.6022.2K
Nov 25, 2024€25.00+1.21%€24.70€25.30€24.2028.5K
Nov 18, 2024€24.70-1.98%€25.00€25.10€24.6017.9K
Nov 11, 2024€25.200.00%€25.20€25.70€25.0014.5K
Nov 4, 2024€25.20+0.80%€25.00€25.80€25.009.3K
Oct 28, 2024€25.00-1.19%€25.30€25.40€24.809.0K
Oct 21, 2024€25.30+1.20%€25.00€25.40€24.808.9K
Oct 14, 2024€25.000.00%€25.00€25.90€24.9010.4K
Oct 7, 2024€25.00+4.17%€24.00€26.40€23.9044.7K
Sep 30, 2024€24.00+7.62%€22.10€24.10€21.7032.8K
Sep 23, 2024€22.30-0.89%€22.40€22.80€21.8052.8K
Sep 16, 2024€22.50-0.88%€22.80€23.00€22.303.7K
Sep 9, 2024€22.70+7.08%€22.00€23.00€21.8010.9K
Sep 2, 2024€21.20+1.92%€20.90€22.00€20.606.7K
Aug 26, 2024€20.80+0.97%€20.60€21.00€20.608.2K
Aug 19, 2024€20.60+3.52%€19.90€20.80€19.856.6K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€31.30+0.97%€30.80€32.70€30.8040.5K
Sep 1, 2025€31.00+8.01%€28.70€31.50€24.5085.8K
Aug 1, 2025€28.70-3.04%€29.70€31.80€28.20125.3K
Jul 1, 2025€29.60-1.99%€29.70€31.20€28.10107.0K
Jun 1, 2025€30.20-3.82%€31.00€31.40€28.3050.6K
May 1, 2025€31.40+18.94%€26.40€32.10€26.4073.8K
Apr 1, 2025€26.40-4.00%€27.50€27.50€21.8056.1K
Mar 1, 2025€27.500.00%€27.60€29.90€26.8075.5K
Feb 1, 2025€27.50+8.27%€25.40€28.50€24.3049.1K
Jan 1, 2025€25.40-3.79%€26.40€26.50€24.6098.6K
Dec 1, 2024€26.40+5.60%€24.80€26.60€23.6070.8K
Nov 1, 2024€25.000.00%€25.00€25.80€24.2070.9K
Oct 1, 2024€25.00+13.64%€22.00€26.40€21.70102.9K
Sep 1, 2024€22.00+5.77%€20.90€23.00€20.6076.3K
Aug 1, 2024€20.80-0.48%€20.90€21.00€19.4530.5K
Jul 1, 2024€20.90+11.17%€19.20€22.50€18.6539.9K
Jun 1, 2024€18.80-17.18%€22.70€22.90€18.0080.1K
May 1, 2024€22.70-1.73%€23.10€23.50€21.5080.7K
Apr 1, 2024€23.10+8.96%€21.20€24.10€21.0095.2K
Mar 1, 2024€21.20+10.42%€19.20€21.40€17.9077.8K
Feb 1, 2024€19.20-6.80%€20.60€20.70€19.0041.8K
Jan 1, 2024€20.60+5.64%€19.45€21.00€18.70114.3K
Dec 1, 2023€19.50-0.51%€19.50€21.70€19.05116.4K
Nov 1, 2023€19.60+35.17%€14.50€20.00€14.30137.2K
Oct 1, 2023€14.50+6.23%€13.65€15.35€12.65101.2K
Sep 1, 2023€13.65-10.78%€15.30€15.35€13.4044.7K
Aug 1, 2023€15.30+0.66%€15.20€16.00€15.1032.0K
Jul 1, 2023€15.20-5.59%€16.10€16.15€15.0031.3K
Jun 1, 2023€16.10-5.57%€17.05€17.60€15.7029.2K
May 1, 2023€17.05-3.12%€17.60€18.45€15.4558.2K
Apr 1, 2023€17.60-0.28%€17.80€17.80€16.7556.1K
Mar 1, 2023€17.65-7.11%€19.05€19.30€16.9558.8K
Feb 1, 2023€19.00-3.80%€19.75€21.40€17.70152.1K
Jan 1, 2023€19.75+6.18%€30.70€30.90€18.80201.9K
Dec 1, 2022€18.60+3.05%€17.70€31.00€17.6049.4K
Nov 1, 2022€18.05-6.48%€19.35€31.10€17.6055.7K
Oct 1, 2022€19.30+14.88%€23.30€25.00€16.4087.5K
Sep 1, 2022€16.80-40.64%€28.40€28.50€15.10178.5K
Aug 1, 2022€28.30+0.35%€26.80€31.50€26.4042.7K
Jul 1, 2022€28.20+11.46%€25.30€28.90€24.5019.7K
Jun 1, 2022€25.30-11.23%€28.80€32.40€23.8057.1K
May 1, 2022€28.50-4.68%€30.90€30.90€27.8051.2K
Apr 1, 2022€29.90-3.55%€31.00€32.50€29.0076.3K
Mar 1, 2022€31.00-8.28%€33.80€36.40€26.2098.9K
Feb 1, 2022€33.80-11.98%€38.40€41.50€32.4059.6K
Jan 1, 2022€38.40+3.78%€37.30€40.60€37.3046.8K
Dec 1, 2021€37.00-2.37%€37.90€39.90€36.6055.2K
Nov 1, 2021€37.90-13.47%€43.80€44.70€36.6047.2K
Oct 1, 2021€43.80-3.52%€45.30€47.20€43.7037.0K
Sep 1, 2021€45.40-9.92%€50.40€52.60€45.2060.2K
Aug 1, 2021€50.40+14.81%€44.00€51.40€44.0055.4K
Jul 1, 2021€43.90-4.15%€45.90€46.80€29.0056.8K
Jun 1, 2021€45.80+2.92%€44.50€48.00€31.2039.9K
May 1, 2021€44.50+8.01%€41.50€46.00€30.0069.1K
Apr 1, 2021€41.20-5.94%€43.50€43.80€39.6051.1K
Mar 1, 2021€43.80+23.38%€35.50€43.90€34.6078.9K
Feb 1, 2021€35.50-0.28%€36.20€37.90€34.7097.3K
Jan 1, 2021€24.20-39.35%€19.60€24.40€19.60100
Dec 1, 2020€39.90+14.33%€35.00€41.90€34.4074.7K
Nov 1, 2020€34.90+16.33%€30.00€35.20€29.1065.9K
DateCloseChange %OpenHighLowVolume
2025€31.30+18.56%€26.40€32.70€21.80762.4K
2024€26.40+35.38%€19.45€26.60€17.90881.2K
2023€19.50+4.84%€30.70€30.90€12.651.0M
2022€18.60-49.73%€37.30€41.50€15.10823.4K
2021€37.00-7.27%€19.60€52.60€19.60648.3K
2020€39.90+8.42%€24.70€41.90€17.00711.1K
2019€36.80+14.82%€31.75€39.85€27.10655.8K
2018€32.05-46.52%€59.40€63.90€25.001.2M
2017€59.93+26.19%€47.03€67.44€40.211.2M
2016€47.49+18.75%€41.40€48.82€29.811.2M
2015€39.99+36.76%€29.40€46.55€28.51888.4K
2014€29.24+1.99%€43.85€58.59€23.861.0M
2013€28.67+18.08%€29.21€47.87€21.45899.0K
2012€24.28+26.79%€19.31€42.46€18.361.6M
2011€19.15-38.03%€36.70€47.97€16.571.8M
2010€30.90+28.75%€19.70€37.00€19.701.8M
2009€24.00+105.30%€12.97€30.00€11.701.5M
2008€11.69-73.58%€35.00€46.91€11.612.0M
2007€44.24-22.04%€56.50€69.64€32.702.6M
2006€56.75+22.10%€46.50€63.00€32.772.2M
2005€46.48+107.50%€22.40€47.25€22.405.7M
2004€22.40+124.67%€33.50€33.50€9.957.4M
2003€9.97+106.42%€6.67€35.50€4.503.4M
2002€4.83-3.21%€4.62€4.86€4.34343.9K
2001€4.990.00%€5.67€15.70€3.60873.2K

How Hexaom S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Hexaom S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Hexaom S.A25.20%28.28%0.00%-14.03%-2.19%-13.54%
Kaufman & Broad S.A-13.11%31.01%-13.63%2.28%101.17%101.17%
Uniti S.A-15.38%-40.42%-20.56%-74.46%-73.52%-73.52%
LVMH Moët Hennessy-16.44%-10.53%34.28%232.19%356.92%356.92%
Hermès International1.08%73.09%178.84%526.10%1,153.12%3,308.52%
Christian Dior SE-15.35%-13.10%41.70%193.31%378.54%378.54%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Hexaom S.A Investment Returns

Long-Term Investment Performance Analysis

Hexaom S.A stock price in Oct 2015 was €36.86, A €1,000.00 lump sum investment in Hexaom S.A made 10 years ago would be worth approximately €1,063.75 today, representing a positive return of 6.38%. This translates to an annualized return (CAGR) of 0.62%. During this period, Hexaom S.A paid out €7.91 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,063.75
Total Return 6.38%
Annual Return (CAGR) 0.62%
Total Dividends €214.60
Shares Owned 27.1

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Hexaom S.A has delivered a total return of 25.2%.

  • 52-Week High reached EUR32.70 on October 6, 2025.
  • 52-Week Low touched EUR21.80 on April 7, 2025.
  • Current Price trading at EUR31.30 as of October 9, 2025.

Over the past 5 years, investing EUR10,000.00 in Hexaom S.A (alhex) would have grown to approximately EUR10,000.00 as of October 9, 2025, representing a total return of 0.0%.

This represents a compound annual growth rate (CAGR) of 0.0% over the 5-year period.

Hexaom S.A (alhex) has delivered an annualized return of -1.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Hexaom S.A would have grown to EUR8,597.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Hexaom S.A (alhex) has achieved its strongest performance over the 3 years period, delivering a total return of 28.3%.

Hexaom S.A (alhex) shows the following performance across different time periods:

Positive Returns: 12 months (+25.2%), 3 years (+28.3%)

Negative Returns: 5 years (0.0%), 10 years (-14.0%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.