Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 4.595
-0.052 (-1.12%)
At close: Sep 19, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.12% | - |
| Sep 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.18% | - |
| Sep 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.59% | - |
| Sep 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.53% | - |
| Sep 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.70% | - |
| Sep 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.45% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.49% | - |
| Sep 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.61% | - |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.27% | - |
| Sep 8, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | - |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.31% | - |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.29% | - |
| Sep 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.29% | - |
| Sep 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | - |
| Sep 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.08% | - |
| Aug 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.84% | - |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.03% | - |
| Aug 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.44% | - |
| Aug 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.14% | - |
| Aug 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.74% | - |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.51% | - |
| Aug 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.03% | - |
| Aug 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.77% | - |
| Aug 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.30% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.11% | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.18% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.25% | - |
| Aug 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.99% | - |
| Aug 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.78% | - |
| Aug 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.88% | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.97% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.29% | - |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.29% | - |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.50% | - |
| Jul 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.55% | - |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Jul 24, 2025 | 4.78 | 4.78 | 4.78 | 4.90 | 4.90 | 2.45% | 215 |
| Jul 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.03% | - |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.88% | - |
| Jul 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.98% | - |
| Jul 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.12% | - |
| Jul 17, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.75% | - |
| Jul 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.54% | - |
| Jul 15, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2.01% | - |
| Jul 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.51% | - |
| Jul 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.33% | - |