Husqvarna AB (publ) (FRA:HRZ)
Germany · Delayed Price · Currency is EUR 3.409
+0.018 (0.53%)
Last updated: Aug 26, 2026, 1:46 PM CET
FRA:HRZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.37 | 3.41 | 3.37 | 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% | - |
| 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% | - |