Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 82.95
+1.10 (1.34%)
Last updated: Apr 2, 2026, 4:18 PM CET
BIT:1HENS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 82.50 | 82.50 | 81.05 | 82.95 | 82.95 | 1.34% | 140 |
| Apr 1, 2026 | 77.25 | 81.50 | 77.25 | 81.85 | 81.85 | 9.35% | 683 |
| Mar 31, 2026 | 71.20 | 75.20 | 71.20 | 74.85 | 74.85 | 5.87% | 322 |
| Mar 30, 2026 | 69.10 | 70.50 | 68.70 | 70.70 | 70.70 | 4.12% | 293 |
| Mar 27, 2026 | 67.60 | 68.60 | 67.00 | 67.90 | 67.90 | -4.03% | 289 |
| Mar 26, 2026 | 71.45 | 71.45 | 70.60 | 70.75 | 70.75 | -4.84% | 150 |
| Mar 25, 2026 | 73.65 | 73.65 | 73.50 | 74.35 | 74.35 | 4.20% | 400 |
| Mar 24, 2026 | 71.50 | 73.30 | 70.35 | 71.35 | 71.35 | -3.97% | 561 |
| Mar 23, 2026 | 71.50 | 75.00 | 71.50 | 74.30 | 74.30 | -2.62% | 357 |
| Mar 20, 2026 | 79.55 | 79.55 | 76.40 | 76.30 | 76.30 | -4.09% | 220 |
| Mar 19, 2026 | 81.00 | 81.00 | 78.90 | 79.55 | 79.55 | -5.13% | 39 |
| Mar 18, 2026 | 83.70 | 83.70 | 83.70 | 83.85 | 83.85 | 2.19% | 20 |
| Mar 17, 2026 | 80.75 | 80.75 | 80.55 | 82.05 | 82.05 | -0.42% | 53 |
| Mar 16, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 5.91% | 65 |
| Mar 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.77% | - |
| Mar 12, 2026 | 79.30 | 81.45 | 77.65 | 79.20 | 79.20 | 3.73% | 657 |
| Mar 11, 2026 | 74.20 | 78.05 | 74.20 | 76.35 | 76.35 | -1.61% | 487 |
| Mar 10, 2026 | 77.80 | 78.10 | 77.50 | 77.60 | 77.60 | -1.34% | 27 |
| Mar 9, 2026 | 78.00 | 78.00 | 76.30 | 78.65 | 78.65 | 6.28% | 210 |
| Mar 6, 2026 | 79.25 | 79.25 | 73.45 | 74.00 | 74.00 | 2.71% | 264 |
| Mar 5, 2026 | 79.05 | 79.05 | 72.60 | 72.05 | 72.05 | -8.86% | 440 |
| Mar 4, 2026 | 79.00 | 79.00 | 77.80 | 79.05 | 79.05 | 7.84% | 85 |
| Mar 3, 2026 | 78.60 | 78.60 | 76.90 | 73.30 | 73.30 | -6.98% | 132 |
| Mar 2, 2026 | 79.75 | 80.95 | 76.60 | 78.80 | 78.80 | 6.78% | 492 |
| Feb 27, 2026 | 76.75 | 76.75 | 74.20 | 73.80 | 73.80 | -4.77% | 210 |
| Feb 26, 2026 | 77.40 | 77.40 | 72.80 | 77.50 | 77.50 | -2.27% | 847 |
| Feb 25, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -6.10% | - |
| Feb 24, 2026 | 79.40 | 80.15 | 78.15 | 84.45 | 84.45 | 3.87% | 143 |
| Feb 23, 2026 | 84.90 | 84.90 | 82.60 | 81.30 | 81.30 | -1.33% | 62 |
| Feb 20, 2026 | 83.00 | 84.75 | 83.00 | 82.40 | 82.40 | 2.17% | 428 |
| Feb 19, 2026 | 83.65 | 83.65 | 83.65 | 80.65 | 80.65 | -2.66% | 100 |
| Feb 18, 2026 | 88.05 | 88.05 | 81.50 | 82.85 | 82.85 | 3.50% | 186 |
| Feb 17, 2026 | 79.70 | 79.70 | 77.15 | 80.05 | 80.05 | 4.85% | 80 |
| Feb 16, 2026 | 80.15 | 81.15 | 80.15 | 76.35 | 76.35 | -4.62% | 20 |
| Feb 13, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.63% | - |
| Feb 12, 2026 | 79.35 | 81.80 | 77.90 | 79.55 | 79.55 | 0.19% | 405 |
| Feb 11, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Feb 10, 2026 | 81.50 | 81.50 | 79.90 | 80.20 | 80.20 | -0.62% | 25 |
| Feb 9, 2026 | 79.10 | 79.10 | 79.10 | 80.70 | 80.70 | 3.07% | 129 |
| Feb 6, 2026 | 77.00 | 79.15 | 77.00 | 78.30 | 78.30 | 3.03% | 129 |
| Feb 5, 2026 | 75.85 | 76.15 | 75.85 | 76.00 | 76.00 | -4.70% | 110 |
| Feb 4, 2026 | 77.75 | 81.05 | 77.45 | 79.75 | 79.75 | -1.54% | 706 |
| Feb 3, 2026 | 81.50 | 83.05 | 81.00 | 81.00 | 81.00 | 1.31% | 450 |
| Feb 2, 2026 | 81.50 | 81.50 | 80.30 | 79.95 | 79.95 | -3.96% | 171 |
| Jan 30, 2026 | 83.20 | 84.85 | 81.85 | 83.25 | 83.25 | -2.00% | 475 |
| Jan 29, 2026 | 86.60 | 88.55 | 85.35 | 84.95 | 84.95 | -2.58% | 243 |
| Jan 28, 2026 | 87.35 | 89.55 | 85.70 | 87.20 | 87.20 | 0.87% | 352 |
| Jan 27, 2026 | 83.75 | 85.50 | 83.55 | 86.45 | 86.45 | 2.25% | 290 |
| Jan 26, 2026 | 84.85 | 84.85 | 83.65 | 84.55 | 84.55 | -3.21% | 204 |
| Jan 23, 2026 | 85.45 | 88.30 | 84.25 | 87.35 | 87.35 | 4.30% | 1,262 |