Hensoldt AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	79.35	80.20	76.60	79.90	79.90	-1.60%	402,311
Feb 16, 2026	81.30	81.70	79.40	81.20	81.20	0.50%	244,846
Feb 13, 2026	79.50	82.00	79.15	80.80	80.80	2.21%	257,094
Feb 12, 2026	79.20	81.15	78.75	79.05	79.05	-0.38%	240,298
Feb 11, 2026	80.65	80.80	77.45	79.35	79.35	-1.73%	268,410
Feb 10, 2026	81.00	81.35	79.35	80.75	80.75	-0.74%	230,014
Feb 9, 2026	79.50	81.35	78.75	81.35	81.35	4.63%	342,146
Feb 6, 2026	76.00	79.05	75.40	77.75	77.75	1.83%	403,979
Feb 5, 2026	74.90	77.95	74.25	76.35	76.35	-1.55%	426,480
Feb 4, 2026	80.60	80.85	76.70	77.55	77.55	-3.60%	415,771
Feb 3, 2026	81.50	82.65	80.00	80.45	80.45	1.32%	282,799
Feb 2, 2026	82.60	82.70	79.35	79.40	79.40	-5.08%	324,018
Jan 30, 2026	83.10	84.80	82.15	83.65	83.65	-1.06%	376,502
Jan 29, 2026	86.95	87.50	84.30	84.55	84.55	-2.37%	253,886
Jan 28, 2026	87.95	88.45	85.85	86.60	86.60	-0.46%	231,246
Jan 27, 2026	85.50	87.10	84.10	87.00	87.00	2.90%	249,444
Jan 26, 2026	88.10	89.30	83.40	84.55	84.55	-3.43%	292,141
Jan 23, 2026	83.20	87.70	83.20	87.55	87.55	4.72%	485,033
Jan 22, 2026	84.85	86.25	82.50	83.60	83.60	-3.96%	565,123
Jan 21, 2026	90.05	91.00	86.10	87.05	87.05	-3.01%	510,790
Jan 20, 2026	91.55	92.35	88.95	89.75	89.75	-2.71%	544,851
Jan 19, 2026	94.00	96.70	92.25	92.25	92.25	-0.65%	560,668
Jan 16, 2026	90.60	93.10	89.80	92.85	92.85	3.17%	471,386
Jan 15, 2026	89.50	90.35	88.20	90.00	90.00	-0.77%	271,709
Jan 14, 2026	92.80	92.80	87.80	90.70	90.70	-1.41%	483,826
Jan 13, 2026	91.95	92.85	90.65	92.00	92.00	-	366,500
Jan 12, 2026	92.55	93.35	90.75	92.00	92.00	0.77%	560,514
Jan 9, 2026	86.40	91.50	86.25	91.30	91.30	5.73%	636,947
Jan 8, 2026	88.75	89.40	84.50	86.35	86.35	-0.58%	619,032
Jan 7, 2026	82.15	86.85	81.70	86.85	86.85	5.91%	668,860
Jan 6, 2026	83.40	83.95	80.15	82.00	82.00	-0.79%	482,402
Jan 5, 2026	78.25	82.75	78.25	82.65	82.65	8.18%	665,157
Jan 2, 2026	74.85	76.75	74.40	76.40	76.40	4.09%	313,572
Dec 30, 2025	72.05	73.60	72.00	73.40	73.40	1.24%	150,552
Dec 29, 2025	72.55	72.85	70.85	72.50	72.50	-0.96%	273,361
Dec 23, 2025	74.20	74.70	72.85	73.20	73.20	-0.41%	154,370
Dec 22, 2025	73.65	73.75	72.60	73.50	73.50	-0.14%	255,136
Dec 19, 2025	75.00	75.05	72.45	73.60	73.60	0.89%	678,800
Dec 18, 2025	71.60	73.10	71.05	72.95	72.95	1.67%	362,119
Dec 17, 2025	70.70	72.20	70.40	71.75	71.75	3.09%	385,394
Dec 16, 2025	70.25	70.45	67.60	69.60	69.60	-3.60%	666,357
Dec 15, 2025	72.55	73.05	71.10	72.20	72.20	-1.16%	371,886
Dec 12, 2025	70.85	73.55	70.35	73.05	73.05	2.45%	422,900
Dec 11, 2025	72.30	72.50	70.85	71.30	71.30	-1.66%	408,077
Dec 10, 2025	72.90	73.20	70.85	72.50	72.50	-2.09%	421,959
Dec 9, 2025	72.10	75.25	71.40	74.05	74.05	5.86%	745,753
Dec 8, 2025	70.00	70.45	68.60	69.95	69.95	2.19%	387,250
Dec 5, 2025	67.70	69.50	67.10	68.45	68.45	-0.87%	649,195
Dec 4, 2025	69.55	69.85	68.20	69.05	69.05	1.10%	337,664
Dec 3, 2025	70.90	70.95	67.65	68.30	68.30	0.22%	531,102