Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 3.393
-0.022 (-0.64%)
At close: Mar 27, 2026
FRA:HRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.64% | - |
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.32% | - |
| Mar 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.32% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.91% | - |
| Mar 23, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | -2.98% | - |
| Mar 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.65% | - |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.12% | - |
| Mar 18, 2026 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | -3.30% | 2,000 |
| Mar 17, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.49 | -0.37% | 5,000 |
| Mar 16, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.55% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.40% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.85% | - |
| Mar 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.56% | - |
| Mar 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.29% | - |
| Mar 9, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | -2.51% | 1,000 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.44% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Mar 4, 2026 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 2.14% | 50 |
| Mar 3, 2026 | 3.85 | 3.86 | 3.73 | 3.73 | 3.73 | -5.76% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.91% | - |
| Feb 27, 2026 | 4.06 | 4.06 | 4.03 | 4.04 | 4.04 | -0.59% | 1,050 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% | - |
| Feb 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.37% | - |
| Feb 24, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 0.47% | 111 |
| Feb 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.57% | - |
| Feb 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.36% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.22% | - |
| Feb 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.88% | - |
| Feb 17, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.17% | - |
| Feb 16, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -1.17% | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.54% | - |
| Feb 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.88% | - |
| Feb 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 4.44% | - |
| Feb 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.02% | - |
| Feb 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.42% | - |
| Feb 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.30% | - |
| Feb 5, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -4.20% | - |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.96% | - |
| Feb 3, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 3.58% | 2,670 |
| Feb 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.33% | - |
| 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% | - |