Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 2.865
+0.065 (2.32%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:HRZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.32% | 1,495 |
| Oct 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.61% | - |
| Oct 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.26% | - |
| Oct 20, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.80% | 1,495 |
| Oct 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.04% | - |
| Oct 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.09 | 2.60% | - |
| Oct 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | 0.33% | - |
| Oct 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.00 | 1.32% | - |
| Oct 13, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.97 | -0.16% | - |
| Oct 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | -1.14% | 1,250 |
| Oct 9, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.00 | 0.99% | 150 |
| Oct 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -0.98% | - |
| Oct 7, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.00 | -0.32% | - |
| Oct 6, 2026 | 3.10 | 3.11 | 3.08 | 3.08 | 3.01 | -0.32% | - |
| Oct 5, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.02 | 1.15% | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -0.81% | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -0.32% | - |
| Sep 30, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | 0.49% | - |
| Sep 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | - | - |
| Sep 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -0.81% | 500 |
| Sep 25, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.03 | 0.32% | 200 |
| Sep 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.02 | -0.64% | - |
| Sep 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | -8.53% | - |
| Sep 22, 2026 | 3.09 | 3.40 | 3.09 | 3.40 | 3.33 | 9.32% | 600 |
| Sep 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.04 | -2.20% | - |
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.11 | -2.00% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.18 | 0.46% | 90 |
| Sep 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.16 | -0.92% | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.19 | -1.95% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.25 | 0.15% | - |
| Sep 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.25 | -0.60% | - |
| Sep 10, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.27 | -3.61% | - |
| Sep 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.39 | 1.32% | - |
| Sep 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.35 | -2.01% | - |
| Sep 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.42 | -0.85% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | 1.15% | - |
| Sep 3, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.41 | 1.46% | - |
| Sep 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | -1.58% | - |
| Sep 1, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.41 | 3.26% | - |
| Aug 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.15% | - |
| Aug 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.31 | 0.30% | - |
| Aug 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | -0.15% | 700 |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.89% | - |
| Aug 25, 2026 | 3.34 | 3.48 | 3.34 | 3.44 | 3.37 | 1.62% | 2,593 |
| Aug 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.31 | 0.59% | - |
| Aug 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.29 | 0.45% | - |
| Aug 20, 2026 | 3.37 | 3.39 | 3.35 | 3.35 | 3.28 | -0.59% | 38 |
| Aug 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.30 | -0.74% | - |
| Aug 18, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.32 | -1.45% | - |
| Aug 17, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.37 | -1.43% | - |