Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 3.366
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1HUSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.48% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.03% | - |
| Jul 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.66% | - |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.74% | - |
| Jul 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.15% | - |
| Jul 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.93% | - |
| Jul 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.03% | - |
| Jul 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.43% | - |
| Jun 30, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 26, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 25, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.09% | - |
| Jun 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.81% | - |
| Jun 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 19, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 18, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.15% | - |
| 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 | - | - |