Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 4.240
-0.045 (-1.05%)
Last updated: Jan 28, 2026, 9:08 AM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.80% | - |
| Jan 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23% | - |
| Jan 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Jan 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.27% | - |
| Jan 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.69% | - |
| Jan 9, 2026 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 0.92% | - |
| Jan 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jan 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.12% | - |
| Jan 6, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Jan 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.06% | - |
| Jan 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Dec 30, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| Dec 29, 2025 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | 3.98% | 17 |
| Dec 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| Dec 22, 2025 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | -0.36% | 541 |
| 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% | - |