Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 3.894
+0.025 (0.65%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:HRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | 2,000 |
| May 7, 2026 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 3.87% | 150 |
| May 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.03% | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.46% | 200 |
| May 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.81% | - |
| Apr 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.07% | - |
| Apr 29, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.56% | - |
| Apr 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.28% | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -0.29% | 2,175 |
| Apr 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.62% | - |
| Apr 23, 2026 | 4.19 | 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 | 1.36% | - |
| 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% | - |