Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 77.80
-0.85 (-1.08%)
Last updated: Mar 10, 2026, 10:20 AM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 84.25 | 86.20 | 82.50 | 83.75 | 83.75 | -4.83% | 826 |
| Jan 21, 2026 | 88.05 | 89.30 | 88.05 | 88.00 | 88.00 | -3.56% | 202 |
| Jan 20, 2026 | 90.65 | 90.65 | 89.10 | 91.25 | 91.25 | -1.14% | 264 |
| Jan 19, 2026 | 95.90 | 96.20 | 92.30 | 92.30 | 92.30 | 0.93% | 1,837 |
| Jan 16, 2026 | 91.05 | 92.80 | 90.95 | 91.45 | 91.45 | 1.50% | 778 |
| Jan 15, 2026 | 88.40 | 91.40 | 88.25 | 90.10 | 90.10 | 0.61% | 523 |
| Jan 14, 2026 | 91.55 | 91.55 | 88.80 | 89.55 | 89.55 | -3.35% | 999 |
| Jan 13, 2026 | 92.75 | 94.65 | 91.55 | 92.65 | 92.65 | 0.76% | 1,140 |
| Jan 12, 2026 | 93.95 | 93.95 | 90.45 | 91.95 | 91.95 | 1.32% | 830 |
| Jan 9, 2026 | 86.55 | 91.70 | 85.80 | 90.75 | 90.75 | 4.43% | 1,381 |
| Jan 8, 2026 | 88.30 | 90.10 | 85.05 | 86.90 | 86.90 | 1.28% | 989 |
| Jan 7, 2026 | 83.90 | 88.00 | 82.35 | 85.80 | 85.80 | 10.64% | 1,070 |
| Jan 6, 2026 | 82.00 | 84.30 | 80.45 | 77.55 | 77.55 | -4.61% | 505 |
| Jan 5, 2026 | 82.50 | 82.50 | 81.50 | 81.30 | 81.30 | 7.47% | 305 |
| Jan 2, 2026 | 74.35 | 76.55 | 74.35 | 75.65 | 75.65 | 3.91% | 272 |
| Dec 30, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.04% | - |
| Dec 29, 2025 | 72.00 | 72.00 | 72.00 | 72.05 | 72.05 | -2.31% | 25 |
| Dec 23, 2025 | 74.85 | 74.85 | 74.85 | 73.75 | 73.75 | -1.86% | 5 |