HusCompagniet A/S (FRA:HCE)
Germany · Delayed Price · Currency is EUR 4.350
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:HCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Aug 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.76% | - |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.49% | - |
| Aug 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| Aug 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| Aug 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Aug 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Aug 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.69% | - |
| Aug 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.58% | - |
| Aug 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Aug 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.55% | - |
| Aug 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.85% | - |
| Jul 31, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.91% | - |
| Jul 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.86% | - |
| Jul 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Jul 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% | - |
| Jul 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | - |
| Jul 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Jul 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Jul 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Jul 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jul 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.67% | - |
| Jul 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Jul 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Jul 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.23% | - |
| Jul 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jul 8, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jul 7, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Jul 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.81% | - |
| Jul 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.31% | - |
| Jul 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jul 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Jun 30, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% | - |
| Jun 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.07% | - |
| Jun 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.14% | - |
| Jun 24, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -2.55% | - |
| Jun 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.17% | - |
| Jun 22, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.95% | - |
| Jun 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.76% | - |
| Jun 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |