HusCompagniet A/S (FRA:HCE)
Germany · Delayed Price · Currency is EUR 4.420
-0.140 (-3.07%)
At close: Jan 30, 2026
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Jan 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Jan 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.62% | - |
| Jan 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.88% | - |
| Jan 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.06% | - |
| Jan 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jan 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | - |
| Jan 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Jan 15, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | - |
| Jan 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.42% | - |
| Jan 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jan 8, 2026 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 3.45% | 6 |
| Jan 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | - |
| Jan 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Jan 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.62% | - |
| Jan 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.46% | - |
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.21% | - |
| Dec 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | - |
| Dec 23, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.24% | - |
| Dec 22, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.23% | - |
| Dec 19, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.41% | - |
| Dec 18, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Dec 17, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | - |
| Dec 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.22% | - |
| Dec 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.20% | - |
| Dec 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.47% | - |
| Dec 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | - |
| Dec 5, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Dec 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | - |
| Dec 2, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 5.51% | 555 |
| Dec 1, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -3.05% | - |
| Nov 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Nov 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Nov 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Nov 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Nov 24, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Nov 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Nov 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Nov 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |
| Nov 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Nov 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |