Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 3.380
-0.030 (-0.88%)
At close: Mar 27, 2026
FRA:HRZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Mar 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.44% | - |
| Mar 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| Mar 24, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 5.63% | - |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.77% | - |
| Mar 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.47% | - |
| Mar 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.58% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.14% | - |
| Mar 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.99% | - |
| Mar 16, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.53 | 1.15% | 2,000 |
| Mar 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -5.30% | - |
| Mar 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Mar 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.80% | - |
| Mar 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.48% | - |
| Mar 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.39% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.86% | - |
| Mar 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Mar 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.83% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.17% | - |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.61% | - |
| Feb 27, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | - |
| Feb 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.62% | - |
| Feb 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | - |
| Feb 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.47% | - |
| Feb 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.12% | - |
| Feb 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.09% | - |
| Feb 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | - |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | - |
| Feb 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | - |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.29% | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.05% | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Feb 11, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | 3.52% | 400 |
| Feb 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.97% | - |
| Feb 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.69% | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Feb 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.35% | - |
| Feb 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Jan 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.71% | - |
| Jan 29, 2026 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | - | 639 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.05% | 1,000 |
| Jan 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.46% | - |
| Jan 26, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.26% | - |
| Jan 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.58% | - |
| Jan 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 7.13% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.93% | - |
| Jan 19, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -4.80% | - |