Husqvarna AB (publ) (BIT:1HUSQ)
Italy · Delayed Price · Currency is EUR 2.890
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1HUSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Oct 1, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -5.52% | - |
| Sep 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.23% | - |
| Sep 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 25, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.40% | - |
| Sep 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.25% | - |
| Sep 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.22% | - |
| Sep 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.46% | - |
| Sep 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.43% | - |
| Sep 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.27% | - |
| Sep 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | - |
| Sep 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.29% | - |
| Sep 14, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.47% | - |
| Sep 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.03% | - |
| Sep 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.09% | - |
| Sep 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Sep 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| 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 | - | - |