Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 4.227
-0.020 (-0.47%)
At close: Jan 30, 2026
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.23 | -0.47% | - |
| Jan 29, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.28% | 1,041 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.92% | - |
| Jan 27, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -0.87% | 700 |
| Jan 26, 2026 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -1.93% | 150 |
| Jan 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.92% | - |
| Jan 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.98% | - |
| Jan 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.80% | - |
| Jan 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.77% | - |
| Jan 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.87% | - |
| Jan 16, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.36% | - |
| Jan 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.54% | - |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.72% | - |
| Jan 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.89% | - |
| Jan 12, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.95% | - |
| Jan 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.67% | - |
| Jan 8, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Jan 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.32% | - |
| Jan 6, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.23% | 370 |
| Jan 5, 2026 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 1.01% | 300 |
| Jan 2, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.79% | - |
| Dec 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.28% | - |
| Dec 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Dec 23, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.05% | 56 |
| Dec 22, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.49% | - |
| Dec 19, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.24% | - |
| Dec 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.66% | - |
| Dec 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.02% | - |
| Dec 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.08% | - |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.23% | - |
| Dec 12, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.79% | - |
| Dec 11, 2025 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | -0.02% | 250 |
| Dec 10, 2025 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 1.94% | 480 |
| Dec 9, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Dec 8, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.07% | - |
| Dec 5, 2025 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 3.16% | 3,220 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.15% | - |
| Dec 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.46% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.32% | - |
| Dec 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.10% | - |
| Nov 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.21% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.42% | 180 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.42% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.22% | - |
| Nov 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.70% | - |
| Nov 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.16% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.21% | - |
| Nov 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.10% | - |
| Nov 18, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -3.47% | 39 |
| Nov 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.50% | - |