Hensoldt AG (FRA:HAG0)
Germany · Delayed Price · Currency is EUR 7.94
-0.06 (-0.75%)
At close: Oct 23, 2026
FRA:HAG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Oct 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Oct 20, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |
| Oct 19, 2026 | 8.38 | 8.38 | 8.32 | 8.32 | 8.32 | 3.48% | - |
| Oct 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 4.42% | - |
| Oct 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | - |
| Oct 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.30% | - |
| Oct 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 5.21% | - |
| Oct 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.96% | - |
| Oct 9, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | - |
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.00% | - |
| Oct 7, 2026 | 7.54 | 8.00 | 7.54 | 8.00 | 8.00 | -9.30% | 132 |
| Oct 6, 2026 | 8.06 | 8.82 | 8.06 | 8.82 | 8.82 | 14.25% | 250 |
| Oct 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.21% | - |
| Oct 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -4.59% | - |
| Oct 1, 2026 | 7.24 | 7.84 | 7.24 | 7.84 | 7.84 | 0.77% | 216 |
| Sep 30, 2026 | 7.22 | 7.78 | 7.22 | 7.78 | 7.78 | 8.06% | 55 |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | - |
| Sep 28, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -7.63% | - |
| Sep 24, 2026 | 7.52 | 7.86 | 7.52 | 7.86 | 7.86 | 6.50% | 200 |
| Sep 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.34% | - |
| Sep 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Sep 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.27% | - |
| Sep 18, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% | - |
| Sep 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.27% | - |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Sep 15, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | - |
| Sep 14, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -4.94% | - |
| Sep 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 10 |
| Sep 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.67% | - |
| Sep 9, 2026 | 7.74 | 8.34 | 7.74 | 8.34 | 8.34 | 2.21% | 4 |
| Sep 8, 2026 | 8.32 | 8.32 | 8.16 | 8.16 | 8.16 | 5.97% | 181 |
| Sep 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.53% | - |
| 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 |