Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 4.182
0.00 (0.00%)
Last updated: Nov 3, 2025, 9:00 AM CET
BIT:1HUSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 26, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.20% | - |
| Aug 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.11% | - |
| Aug 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.40% | - |
| Aug 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.54% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.87% | - |
| Aug 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Aug 14, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.99% | - |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | - |
| Aug 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.84% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.10% | - |
| Aug 3, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.12% | - |
| Jul 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.03% | - |
| Jul 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.12% | - |
| Jul 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.24% | - |
| Jul 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.53% | - |
| Jul 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.15% | - |
| Jul 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.27% | - |
| Jul 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.56% | - |
| 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 | - | - |