Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 3.769
-0.115 (-2.96%)
Last updated: Mar 12, 2026, 9:00 AM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.96% | - |
| Mar 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.92% | - |
| Mar 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Mar 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.64% | - |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.60% | - |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.04% | - |
| Feb 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.17% | - |
| Feb 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.07% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.15% | - |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.35% | - |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.19% | - |
| Feb 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Feb 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.19% | - |
| Feb 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.09% | - |
| Feb 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.91% | - |
| Feb 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.15% | - |
| Feb 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.07% | - |
| Feb 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.51% | - |
| Feb 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.95% | - |
| Feb 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.23% | - |
| Feb 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.49% | - |
| Jan 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.33% | - |
| Jan 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.53% | - |
| Jan 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.02% | - |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.07% | - |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.28% | - |
| Jan 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.73% | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | - |
| Jan 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.03% | - |
| Jan 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.22% | - |
| Jan 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.54% | - |
| Jan 15, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.20% | - |
| Jan 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.09% | - |
| Jan 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.46% | - |
| Jan 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.84% | - |
| Jan 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.12% | - |
| Jan 8, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.30% | - |
| Jan 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.09% | - |
| Jan 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Jan 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |