HusCompagniet A/S (FRA:HCE)
Germany · Delayed Price · Currency is EUR 4.240
-0.060 (-1.40%)
At close: Jun 26, 2026
FRA:HCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jun 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jun 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.68% | - |
| Jun 11, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jun 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% | - |
| Jun 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.43% | - |
| Jun 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Jun 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% | - |
| Jun 3, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.87% | - |
| Jun 2, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.28% | - |
| Jun 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.52% | - |
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.66% | - |
| May 28, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.08% | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| May 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| May 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.86% | - |
| May 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| May 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | - |
| May 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| May 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.63% | - |
| May 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| May 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| May 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| May 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| May 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.90% | - |
| May 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | - |
| May 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.25% | - |
| May 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.53% | - |
| Apr 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Apr 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.81% | - |
| Apr 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.68% | - |
| 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% | - |