Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 3.202
-0.040 (-1.23%)
At close: Sep 18, 2026
FRA:HRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 17, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 1.79% | 650 |
| Sep 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.45% | - |
| Sep 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.49% | - |
| Sep 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.21% | - |
| Sep 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.75% | - |
| Sep 10, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | -2.23% | - |
| Sep 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.90% | - |
| Sep 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.68% | - |
| Sep 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.65% | 100 |
| Sep 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.00% | - |
| Sep 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.31% | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.06% | - |
| Sep 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.64% | - |
| Aug 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.32% | 300 |
| Aug 28, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1.24% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.00% | - |
| Aug 26, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 0.53% | - |
| Aug 25, 2026 | 3.31 | 3.39 | 3.31 | 3.39 | 3.39 | 1.53% | - |
| Aug 24, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | 0.45% | 1,250 |
| Aug 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.57% | - |
| Aug 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.48% | - |
| Aug 19, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.35% | - |
| Aug 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.28% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.75% | 42 |
| Aug 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.80% | - |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.49% | - |
| Aug 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.31% | - |
| Aug 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.75% | 55 |
| Aug 10, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.13% | 55 |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.31% | - |
| Aug 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.61% | - |
| Aug 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.36% | 13 |
| Aug 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.47% | - |
| Aug 3, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 2.57% | 1,500 |
| Jul 31, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.31% | - |
| Jul 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | 50 |
| Jul 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.45% | - |
| Jul 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.31% | - |
| Jul 27, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.23% | 15 |
| Jul 24, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 3.22% | 1,225 |
| Jul 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.74% | - |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.85% | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.52% | - |
| Jul 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.94% | - |
| 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% | - |