Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 3.890
-0.010 (-0.26%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:HRZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -1.76% | 1,000 |
| Jun 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.63% | 191 |
| May 29, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | -0.25% | 191 |
| May 28, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.88% | - |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.21% | - |
| May 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| May 25, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 4.87% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.13% | - |
| May 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.39% | - |
| May 20, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.13% | 156 |
| May 19, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.65% | - |
| May 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.62% | - |
| May 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.84% | - |
| May 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| May 13, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 0.74% | 500 |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.11% | - |
| May 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.41% | - |
| May 7, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.40% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.13% | - |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.69% | - |
| May 4, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.87% | - |
| Apr 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.35% | - |
| Apr 29, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.61% | - |
| Apr 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.62% | - |
| Apr 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.33% | - |
| Apr 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.98% | - |
| Apr 23, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.92% | - |
| Apr 22, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 500 |
| Apr 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% | - |
| Apr 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.72% | - |
| Apr 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.43% | - |
| Apr 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 2.28% | 300 |
| Apr 15, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 1.08% | - |
| Apr 14, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | 1.37% | - |
| Apr 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | 1.68% | - |
| Apr 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | - | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 0.42% | - |
| Apr 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 3.33% | - |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.41 | 1.02% | 125 |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -1.16% | - |
| Apr 1, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | 2.67% | - |
| Mar 31, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.32 | 0.15% | - |
| Mar 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | -0.59% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -0.88% | - |
| Mar 26, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.37 | -0.44% | - |
| Mar 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 1.48% | - |
| Mar 24, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.33 | 5.63% | - |
| Mar 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | -4.77% | - |
| Mar 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.31 | -1.47% | - |