Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 4.182
0.00 (0.00%)
Last updated: Jun 15, 2026, 9:00 AM CET
BIT:1HUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -5.49% | - |
| Jun 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.11% | - |
| Jun 10, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.31% | - |
| Jun 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jun 8, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.15% | - |
| Jun 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.45% | - |
| Jun 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.07% | - |
| Jun 3, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.02% | - |
| Jun 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 1, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 28, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.45% | - |
| May 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| May 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.22% | - |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| May 15, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 8, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 7, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| May 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 24, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Apr 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 6.31% | - |
| Apr 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Apr 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 25.32% | - |
| Apr 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.52% | - |
| 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 | - | - |