HusCompagniet A/S (FRA:HCE)
Germany · Delayed Price · Currency is EUR 3.270
+0.010 (0.31%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:HCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 145 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.84% | - |
| Oct 21, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.06% | - |
| Oct 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.68% | - |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Oct 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Oct 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Oct 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.22% | - |
| Oct 9, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Oct 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | - |
| Oct 7, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.23% | - |
| Oct 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Oct 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Oct 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Sep 30, 2026 | 3.48 | 3.66 | 3.48 | 3.66 | 3.66 | 4.27% | 145 |
| Sep 29, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.68% | - |
| Sep 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.38% | - |
| Sep 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.36% | - |
| Sep 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Sep 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | - |
| Sep 21, 2026 | 3.82 | 3.82 | 3.75 | 3.75 | 3.75 | -4.34% | 250 |
| Sep 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Sep 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Sep 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Sep 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Sep 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | - |
| Sep 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Sep 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.19% | - |
| Sep 9, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | - |
| Sep 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Sep 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Sep 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.02% | - |
| Sep 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.62% | - |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Sep 1, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.31% | - |
| Aug 31, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.13% | - |
| Aug 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.23% | - |
| Aug 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| 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% | - |