Hensoldt AG (BIT:1HENS)
Italy · Delayed Price · Currency is EUR 79.42
+1.14 (1.46%)
At close: Oct 2, 2026
BIT:1HENS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 78.14 | 78.14 | 78.14 | 79.42 | 79.42 | 1.46% | 4 |
| Oct 1, 2026 | 77.20 | 77.40 | 77.20 | 78.28 | 78.28 | 2.54% | 11 |
| Sep 30, 2026 | 76.44 | 76.50 | 74.48 | 76.34 | 76.34 | -0.34% | 95 |
| Sep 29, 2026 | 76.50 | 76.50 | 75.54 | 76.60 | 76.60 | 1.81% | 114 |
| Sep 28, 2026 | 75.42 | 75.42 | 75.42 | 75.24 | 75.24 | -1.65% | 11 |
| Sep 25, 2026 | 75.26 | 75.44 | 75.26 | 76.50 | 76.50 | 1.78% | 114 |
| Sep 24, 2026 | 76.50 | 76.50 | 75.70 | 75.16 | 75.16 | -5.03% | 403 |
| Sep 23, 2026 | 78.78 | 79.26 | 78.32 | 79.14 | 79.14 | 2.70% | 443 |
| Sep 22, 2026 | 77.10 | 77.12 | 77.00 | 77.06 | 77.06 | -2.65% | 323 |
| Sep 21, 2026 | 75.10 | 77.52 | 75.10 | 79.16 | 79.16 | 0.18% | 45 |
| Sep 18, 2026 | 80.90 | 80.90 | 78.52 | 79.02 | 79.02 | 2.52% | 12 |
| Sep 17, 2026 | 79.66 | 79.66 | 75.70 | 77.08 | 77.08 | -1.41% | 56 |
| Sep 16, 2026 | 77.16 | 77.16 | 77.16 | 78.18 | 78.18 | 3.85% | 7 |
| Sep 15, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -4.85% | - |
| Sep 14, 2026 | 77.00 | 78.00 | 77.00 | 79.12 | 79.12 | -1.59% | 11 |
| Sep 11, 2026 | 76.32 | 76.36 | 76.32 | 80.40 | 80.40 | 3.90% | 46 |
| Sep 10, 2026 | 77.60 | 77.60 | 77.60 | 77.38 | 77.38 | -4.56% | 60 |
| Sep 9, 2026 | 79.00 | 79.00 | 79.00 | 81.08 | 81.08 | -1.05% | 16 |
| Sep 8, 2026 | 82.88 | 82.88 | 81.50 | 81.94 | 81.94 | -1.73% | 355 |
| Sep 7, 2026 | 80.86 | 80.86 | 79.48 | 83.38 | 83.38 | 3.84% | 227 |
| 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 |