Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 80.30
-5.56 (-6.48%)
At close: Sep 4, 2026
BIT:1HENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -6.48% | 30 |
| Sep 3, 2026 | 82.30 | 82.30 | 82.30 | 85.86 | 85.86 | 0.82% | 1 |
| Sep 2, 2026 | 81.70 | 81.70 | 81.70 | 85.16 | 85.16 | 2.80% | 200 |
| Sep 1, 2026 | 84.00 | 84.00 | 83.20 | 82.84 | 82.84 | -5.65% | 400 |
| Aug 31, 2026 | 85.82 | 85.82 | 85.80 | 87.80 | 87.80 | 0.73% | 220 |
| Aug 28, 2026 | 88.12 | 89.06 | 88.12 | 87.16 | 87.16 | -3.05% | 166 |
| Aug 27, 2026 | 87.12 | 87.12 | 87.12 | 89.90 | 89.90 | 0.97% | 213 |
| Aug 26, 2026 | 88.14 | 88.14 | 88.14 | 89.04 | 89.04 | 1.02% | 13 |
| Aug 25, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.43% | - |
| Aug 24, 2026 | 86.10 | 86.80 | 86.10 | 88.52 | 88.52 | -0.27% | 201 |
| Aug 21, 2026 | 88.40 | 88.40 | 85.44 | 88.76 | 88.76 | -0.65% | 611 |
| Aug 20, 2026 | 93.00 | 93.00 | 89.60 | 89.34 | 89.34 | -3.77% | 690 |
| Aug 19, 2026 | 93.46 | 93.46 | 91.86 | 92.84 | 92.84 | -4.82% | 20 |
| Aug 18, 2026 | 94.10 | 94.10 | 92.94 | 97.54 | 97.54 | 2.67% | 37 |
| Aug 17, 2026 | 95.06 | 97.50 | 95.06 | 95.00 | 95.00 | -0.04% | 70 |
| Aug 14, 2026 | 93.96 | 93.96 | 93.10 | 95.04 | 95.04 | 2.15% | 24 |
| Aug 13, 2026 | 94.00 | 94.00 | 91.00 | 93.04 | 93.04 | 1.62% | 1,406 |
| Aug 12, 2026 | 90.98 | 91.00 | 90.82 | 91.56 | 91.56 | 0.24% | 42 |
| Aug 11, 2026 | 91.38 | 91.38 | 89.86 | 91.34 | 91.34 | -5.27% | 313 |
| Aug 10, 2026 | 92.24 | 92.24 | 89.74 | 96.42 | 96.42 | 4.42% | 166 |
| Aug 7, 2026 | 94.50 | 95.26 | 89.82 | 92.34 | 92.34 | 1.56% | 2,118 |
| Aug 6, 2026 | 89.00 | 90.80 | 88.80 | 90.92 | 90.92 | 4.34% | 1,257 |
| Aug 5, 2026 | 89.10 | 89.80 | 85.96 | 87.14 | 87.14 | 3.69% | 744 |
| Aug 4, 2026 | 86.40 | 88.50 | 85.90 | 84.04 | 84.04 | 1.40% | 578 |
| Aug 3, 2026 | 85.00 | 85.52 | 85.00 | 82.88 | 82.88 | -1.43% | 84 |
| Jul 31, 2026 | 91.26 | 91.26 | 79.66 | 84.08 | 84.08 | 1.33% | 1,409 |
| Jul 30, 2026 | 83.70 | 83.70 | 82.60 | 82.98 | 82.98 | -1.64% | 309 |
| Jul 29, 2026 | 85.50 | 86.70 | 81.66 | 84.36 | 84.36 | -0.59% | 579 |
| Jul 28, 2026 | 85.04 | 85.04 | 82.86 | 84.86 | 84.86 | 2.56% | 120 |
| Jul 27, 2026 | 81.90 | 84.12 | 81.78 | 82.74 | 82.74 | 4.73% | 306 |
| Jul 24, 2026 | 78.50 | 78.50 | 78.50 | 79.00 | 79.00 | 1.23% | 6 |
| Jul 23, 2026 | 77.90 | 80.92 | 77.90 | 78.04 | 78.04 | 0.36% | 527 |
| Jul 22, 2026 | 75.76 | 77.54 | 75.76 | 77.76 | 77.76 | 4.10% | 117 |
| Jul 21, 2026 | 74.72 | 75.54 | 74.72 | 74.70 | 74.70 | - | 103 |
| Jul 20, 2026 | 75.28 | 75.28 | 75.28 | 74.70 | 74.70 | -0.53% | 12 |
| Jul 17, 2026 | 72.52 | 76.50 | 72.40 | 75.10 | 75.10 | 2.71% | 5,137 |
| Jul 16, 2026 | 73.26 | 73.30 | 72.52 | 73.12 | 73.12 | -1.48% | 3,075 |
| Jul 15, 2026 | 73.00 | 73.50 | 72.00 | 74.22 | 74.22 | -3.36% | 5,000 |
| Jul 14, 2026 | 73.00 | 74.00 | 73.00 | 76.80 | 76.80 | 2.24% | 2,000 |
| Jul 13, 2026 | 73.98 | 73.98 | 73.00 | 75.12 | 75.12 | 2.20% | 94 |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.36% | 87 |
| Jul 9, 2026 | 74.48 | 76.72 | 74.00 | 77.66 | 77.66 | -1.99% | 289 |
| Jul 8, 2026 | 78.82 | 80.48 | 78.58 | 79.24 | 79.24 | -0.75% | 90 |
| Jul 7, 2026 | 80.50 | 80.70 | 80.44 | 79.84 | 79.84 | -0.27% | 80 |
| Jul 6, 2026 | 78.48 | 79.98 | 78.48 | 80.06 | 80.06 | 8.93% | 3,592 |
| Jul 3, 2026 | 77.10 | 77.60 | 75.14 | 73.50 | 73.50 | -5.16% | 4,730 |
| Jul 2, 2026 | 73.00 | 79.26 | 72.44 | 77.50 | 77.50 | 8.82% | 7,689 |
| Jul 1, 2026 | 70.80 | 70.80 | 70.80 | 71.22 | 71.22 | 3.52% | 25 |
| Jun 30, 2026 | 67.94 | 67.94 | 66.02 | 68.80 | 68.80 | 1.71% | 551 |
| Jun 29, 2026 | 65.84 | 67.60 | 65.84 | 67.64 | 67.64 | 4.74% | 382 |