Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 4.851
-0.142 (-2.84%)
At close: Aug 29, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | 0.60% | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -2.03% | - |
| Aug 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | -1.44% | - |
| Aug 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 1.14% | - |
| Aug 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -0.74% | - |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | - | 0.51% | - |
| Aug 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | - | 3.03% | - |
| Aug 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | - |
| Aug 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | - |
| Aug 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 0.77% | - |
| Aug 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.30% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -1.11% | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1.18% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2.25% | - |
| Aug 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.99% | - |
| Aug 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2.78% | - |
| Aug 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | - | -1.88% | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | - |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.97% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -1.29% | - |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -1.29% | - |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | -2.50% | - |
| Jul 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | 3.55% | - |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 0.04% | - |
| Jul 24, 2025 | 4.78 | 4.90 | 4.78 | 4.90 | - | 2.45% | 215 |
| Jul 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | 4.03% | - |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | -2.88% | - |
| Jul 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | -3.98% | - |
| Jul 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | 4.12% | - |
| Jul 17, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | - | 0.75% | - |
| Jul 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1.54% | - |
| Jul 15, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | - | 2.01% | - |
| Jul 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -3.51% | - |
| Jul 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 2.33% | - |
| Jul 10, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | 2.32% | - |
| Jul 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | -0.09% | - |
| Jul 8, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | 0.31% | - |
| Jul 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.16% | - |
| Jul 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | - | -0.22% | - |
| Jul 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 0.92% | - |
| Jul 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | 0.02% | - |
| Jul 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | - | -2.71% | - |
| Jun 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 2.23% | - |
| Jun 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | 0.88% | - |
| Jun 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.45% | - |
| Jun 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | - | - |
| Jun 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 3.51% | - |
| Jun 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | 0.19% | - |
| Jun 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | - | - |
| Jun 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.76% | - |