Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 3.282
-0.065 (-1.94%)
Last updated: Jul 20, 2026, 9:13 AM CET
FRA:HRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.21% | - |
| Jul 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.98% | - |
| Jul 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.18% | - |
| Jul 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.06% | - |
| Jul 13, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.79% | - |
| Jul 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.09% | - |
| Jul 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.87% | - |
| Jul 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.57% | - |
| Jul 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.01% | - |
| Jul 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.24% | - |
| Jul 3, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.88% | - |
| Jul 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.24% | - |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.69% | 80 |
| Jun 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.79% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.13% | 2,650 |
| Jun 26, 2026 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 3.01% | 1,200 |
| Jun 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.44% | - |
| Jun 24, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -5.68% | - |
| Jun 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.36% | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.51% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.03% | - |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.71% | - |
| Jun 17, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.51% | - |
| Jun 16, 2026 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -4.01% | 700 |
| Jun 15, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 4.01% | - |
| Jun 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.52% | - |
| Jun 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.19% | - |
| Jun 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.21% | - |
| Jun 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.06% | - |
| Jun 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.23% | - |
| Jun 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.50% | - |
| Jun 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.44% | - |
| Jun 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.65% | - |
| Jun 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.47% | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.52% | 637 |
| May 29, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -0.03% | 637 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.23% | - |
| May 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.79% | - |
| May 26, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.49% | - |
| May 25, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| May 22, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.23% | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.82% | - |
| May 19, 2026 | 3.86 | 3.91 | 3.86 | 3.91 | 3.91 | 1.22% | - |
| May 18, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.45% | - |
| May 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.54% | - |
| May 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.55% | - |
| May 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | - |
| May 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.56% | 50 |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.31% | - |