Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 3.034
0.00 (0.00%)
At close: Apr 16, 2026
BIT:1HUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | - | - |
| Apr 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -7.78% | - |
| Apr 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | -0.30% | - |
| Apr 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.30 | -2.64% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | - | - |
| Mar 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -0.06% | - |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -2.02% | - |
| Mar 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | -2.69% | - |
| Mar 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.56 | - | - |
| Mar 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.56 | -1.07% | - |
| Mar 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.60 | -1.22% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -1.96% | - |
| Mar 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.71 | -2.96% | - |
| Mar 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | - | - |
| Mar 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | - | - |
| Mar 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -0.92% | - |
| Mar 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | - | - |
| Mar 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.64% | - |
| Mar 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | - | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | -4.60% | - |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | - |
| Feb 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | - |
| Feb 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | - |
| Feb 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | - |
| Feb 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | - | - |
| Feb 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -1.04% | - |
| Feb 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | -0.17% | - |
| Feb 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.07 | -0.07% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -2.15% | - |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -0.35% | - |
| Feb 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -0.19% | - |
| Feb 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.19 | -0.47% | - |
| Feb 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.21 | 0.19% | - |
| Feb 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | 1.09% | - |
| Feb 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 1.91% | - |
| Feb 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.15% | - |
| Feb 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.07 | 0.07% | - |
| Feb 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.07 | -0.51% | - |
| Feb 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.09 | -4.95% | - |