Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 2.978
+0.170 (6.05%)
Last updated: Oct 23, 2026, 11:41 AM CEST
FRA:HRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.85 | 2.98 | 2.85 | 2.98 | 2.98 | 6.05% | 1,000 |
| Oct 22, 2026 | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | -2.70% | 2,650 |
| Oct 21, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -7.41% | 2,513 |
| Oct 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.51% | - |
| Oct 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.01% | - |
| Oct 16, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.13 | 2.89% | 1,500 |
| Oct 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | 1.30% | - |
| Oct 14, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.01 | 1.49% | 6,500 |
| Oct 13, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 2.96 | -0.40% | 6,500 |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -1.20% | - |
| Oct 9, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.01 | -0.65% | - |
| Oct 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.03 | 0.13% | - |
| Oct 7, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | 0.85% | - |
| Oct 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.91% | - |
| Oct 5, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.03 | 2.32% | 1,970 |
| Oct 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | -1.34% | - |
| Oct 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | 0.69% | - |
| Sep 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -0.65% | - |
| Sep 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.55% | - |
| Sep 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | 2.80% | - |
| Sep 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | -2.25% | - |
| Sep 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | -0.03% | - |
| Sep 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | 0.59% | - |
| Sep 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.98 | -1.17% | - |
| Sep 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.02 | -3.72% | 1,390 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.13 | -1.23% | - |
| Sep 17, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.17 | 1.79% | 650 |
| Sep 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.12 | -1.45% | - |
| Sep 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | -1.49% | - |
| Sep 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.21 | -0.21% | - |
| Sep 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.22 | -3.75% | - |
| Sep 10, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.34 | -2.23% | - |
| Sep 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.42 | 0.90% | - |
| Sep 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.39 | -1.68% | - |
| Sep 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | 1.65% | 100 |
| Sep 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | 2.00% | - |
| Sep 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | -1.31% | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | 1.06% | - |
| Sep 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | -0.64% | - |
| Aug 31, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | 0.32% | 300 |
| Aug 28, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.35 | 1.24% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.00% | - |
| Aug 26, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.34 | 0.53% | - |
| Aug 25, 2026 | 3.31 | 3.39 | 3.31 | 3.39 | 3.32 | 1.53% | - |
| Aug 24, 2026 | 3.39 | 3.39 | 3.34 | 3.34 | 3.27 | 0.45% | 1,250 |
| Aug 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.26 | -0.57% | - |
| Aug 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -0.48% | - |
| Aug 19, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.29 | -1.35% | - |
| Aug 18, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | -1.28% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.38 | -0.75% | 42 |