Hensoldt AG (FRA:HAG0)
Germany · Delayed Price · Currency is EUR 7.82
-0.10 (-1.26%)
At close: Sep 4, 2026
FRA:HAG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.26% | - |
| Sep 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% | - |
| Sep 2, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.37% | - |
| Sep 1, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.44% | 25 |
| Aug 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -3.02% | - |
| Aug 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.89% | - |
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -5.37% | - |
| Aug 26, 2026 | 8.30 | 8.94 | 8.30 | 8.94 | 8.94 | -1.32% | 100 |
| Aug 25, 2026 | 8.36 | 9.06 | 8.36 | 9.06 | 9.06 | 0.67% | 200 |
| Aug 24, 2026 | 8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 6.13% | 10 |
| Aug 21, 2026 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | -3.64% | 1 |
| Aug 20, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | -3.08% | 50 |
| Aug 19, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% | - |
| Aug 18, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% | - |
| Aug 17, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -3.15% | 2,800 |
| Aug 14, 2026 | 9.68 | 9.68 | 9.52 | 9.52 | 9.52 | 6.97% | 169 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.53% | - |
| Aug 12, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.03% | - |
| Aug 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.61% | 50 |
| Aug 10, 2026 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | 0.93% | 50 |
| Aug 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.00% | - |
| Aug 6, 2026 | 8.04 | 9.00 | 8.04 | 9.00 | 9.00 | 5.88% | 500 |
| Aug 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | - |
| Aug 4, 2026 | 8.26 | 8.94 | 8.26 | 8.94 | 8.94 | 4.44% | 24 |
| Aug 3, 2026 | 7.66 | 8.56 | 7.66 | 8.56 | 8.56 | 4.14% | 30,117 |
| Jul 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.73% | - |
| Jul 30, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.74% | - |
| Jul 29, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.04% | 3,000 |
| Jul 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | - |
| Jul 27, 2026 | 7.58 | 8.22 | 7.58 | 8.04 | 8.04 | 5.79% | 8,288 |
| Jul 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.54% | - |
| Jul 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Jul 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | - |
| Jul 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Jul 20, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.74% | - |
| Jul 17, 2026 | 6.88 | 7.60 | 6.88 | 7.60 | 7.60 | 8.88% | 200 |
| Jul 16, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | - | 500 |
| Jul 15, 2026 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | -1.41% | 2,800 |
| Jul 14, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | -4.84% | 1 |
| Jul 13, 2026 | 7.04 | 7.44 | 7.04 | 7.44 | 7.44 | 5.38% | 638 |
| Jul 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -6.37% | - |
| Jul 9, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -6.22% | - |
| Jul 8, 2026 | 7.74 | 8.04 | 7.74 | 8.04 | 8.04 | 2.55% | 50 |
| Jul 7, 2026 | 7.70 | 8.50 | 7.70 | 7.84 | 7.84 | -1.51% | 2,776 |
| Jul 6, 2026 | 7.14 | 7.96 | 7.14 | 7.96 | 7.96 | 8.15% | 26 |
| Jul 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -5.88% | - |
| Jul 2, 2026 | 6.78 | 7.82 | 6.78 | 7.82 | 7.82 | 7.71% | 100 |
| Jul 1, 2026 | 6.44 | 7.26 | 6.44 | 7.26 | 7.26 | 11.35% | 100 |
| Jun 30, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.12% | - |
| Jun 29, 2026 | 6.22 | 6.80 | 6.22 | 6.80 | 6.80 | 13.33% | 77 |