Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 4.170
-0.020 (-0.48%)
At close: Dec 19, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Dec 18, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.76% | - |
| Dec 17, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | - |
| Dec 16, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.95% | - |
| Dec 15, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.34% | - |
| Dec 12, 2025 | 4.33 | 4.43 | 4.33 | 4.36 | 4.36 | 4.31% | 1,000 |
| Dec 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.76% | - |
| Dec 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.43% | - |
| Dec 9, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | - |
| Dec 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.54% | - |
| Dec 5, 2025 | 4.15 | 4.22 | 4.15 | 4.22 | 4.22 | 2.93% | 20 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Dec 1, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | -0.86% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Nov 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.62% | - |
| Nov 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.08% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.35% | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.54% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Nov 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.47% | - |
| Nov 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.83% | - |
| Nov 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.97% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 11, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.98% | 35 |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.25% | - |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | - |
| Nov 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Nov 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.02% | - |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.01% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | 20 |
| Oct 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Oct 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.59% | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -1.97% | - |
| Oct 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 0.58% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 0.47% | - |
| Oct 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.50% | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 2.12% | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.26 | 4.26 | 4.21 | -6.69% | 200 |
| Oct 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 1.33% | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 0.56% | - |
| Oct 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 1.94% | - |
| Oct 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -1.79% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -0.11% | - |
| Oct 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -0.56% | - |