Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 4.262
+0.046 (1.09%)
At close: Feb 11, 2026
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 30, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 29, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 22, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 18, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.19% | - |
| Dec 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.37% | - |
| Dec 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.03% | - |
| Dec 12, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.13% | - |
| Dec 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.89% | - |
| Dec 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.41% | - |
| Dec 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.43% | - |
| Dec 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.02% | - |
| Dec 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.05% | - |
| Dec 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.17% | - |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.15% | - |
| Dec 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.72% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.20% | - |
| Nov 26, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.52% | - |