HusCompagniet A/S (FRA:HCE)
Germany · Delayed Price · Currency is EUR 4.400
-0.100 (-2.22%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:HCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Apr 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.09% | - |
| Apr 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 8.04% | - |
| Apr 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.68% | - |
| Apr 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Apr 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.69% | - |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | - |
| Apr 10, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.21% | - |
| Apr 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.74% | - |
| Apr 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.67% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% | - |
| Apr 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.49% | - |
| Apr 1, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Mar 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.47% | - |
| Mar 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | - |
| Mar 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.76% | - |
| Mar 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Mar 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.48% | - |
| Mar 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Mar 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.75% | - |
| Mar 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.67% | - |
| Mar 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.55% | - |
| Mar 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.92% | - |
| Mar 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Mar 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.73% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.56% | - |
| Mar 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.44% | - |
| Mar 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Mar 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5.35% | - |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Mar 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Mar 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Feb 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| Feb 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.23% | - |
| Feb 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.35% | - |
| Feb 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.53% | - |
| Feb 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Feb 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Feb 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.12% | - |
| Feb 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.59% | - |
| Feb 16, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.86% | - |
| Feb 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.48% | - |
| Feb 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.91% | - |