Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 4.159
-0.026 (-0.62%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:HRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | - | 11.60% | - |
| Apr 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.26% | - |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.37% | - |
| Apr 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.66% | - |
| Apr 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.13% | - |
| Apr 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -1.71% | - |
| Apr 15, 2026 | 3.71 | 3.87 | 3.71 | 3.87 | 3.82 | 6.17% | 90 |
| Apr 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.60 | 0.03% | - |
| Apr 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | 2.04% | - |
| Apr 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 0.08% | - |
| Apr 9, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 3.48% | - |
| Apr 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 1.62% | - |
| Apr 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -0.09% | - |
| Apr 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -2.64% | - |
| Apr 1, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | 2.53% | - |
| Mar 31, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | 0.95% | - |
| Mar 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.33 | -0.68% | - |
| Mar 27, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35 | -0.64% | - |
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -0.32% | - |
| Mar 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 3.32% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 1.91% | - |
| Mar 23, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.21 | -2.98% | - |
| Mar 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.31 | -0.65% | - |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | 0.12% | - |
| Mar 18, 2026 | 3.44 | 3.50 | 3.37 | 3.37 | 3.33 | -3.30% | 2,000 |
| Mar 17, 2026 | 3.46 | 3.50 | 3.46 | 3.49 | 3.44 | -0.37% | 5,000 |
| Mar 16, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.46 | 0.55% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -6.40% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -0.85% | - |
| Mar 11, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -0.56% | - |
| Mar 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | 0.29% | - |
| Mar 9, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.72 | -2.51% | 1,000 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 0.44% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 0.79% | - |
| Mar 4, 2026 | 3.72 | 3.81 | 3.72 | 3.81 | 3.76 | 2.14% | 50 |
| Mar 3, 2026 | 3.85 | 3.86 | 3.73 | 3.73 | 3.69 | -5.76% | - |
| Mar 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -1.91% | - |
| Feb 27, 2026 | 4.06 | 4.06 | 4.03 | 4.04 | 3.99 | -0.59% | 1,050 |
| Feb 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.73% | - |
| Feb 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | -0.37% | - |
| Feb 24, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.06 | 0.47% | 111 |
| Feb 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | -1.57% | - |
| Feb 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.10 | 0.36% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -1.22% | - |
| Feb 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.88% | - |
| Feb 17, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.17 | 0.17% | - |
| Feb 16, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.17 | -1.17% | - |
| Feb 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -0.54% | - |
| Feb 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | -0.88% | - |
| Feb 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 4.44% | - |