Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 3.180
-0.065 (-2.00%)
At close: Sep 18, 2026
FRA:HRZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.00% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.46% | 90 |
| Sep 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.95% | - |
| Sep 14, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.15% | - |
| Sep 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Sep 10, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -3.61% | - |
| Sep 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.32% | - |
| Sep 8, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.01% | - |
| Sep 7, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Sep 3, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.46% | - |
| Sep 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.58% | - |
| Sep 1, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 3.26% | - |
| Aug 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.15% | - |
| Aug 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Aug 27, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.15% | 700 |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.89% | - |
| Aug 25, 2026 | 3.34 | 3.48 | 3.34 | 3.44 | 3.44 | 1.62% | 2,593 |
| Aug 24, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | - |
| Aug 21, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.45% | 38 |
| Aug 20, 2026 | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -0.59% | 38 |
| Aug 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.74% | - |
| Aug 18, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Aug 17, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | - |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Aug 13, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.99% | - |
| Aug 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 11, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.98% | - |
| Aug 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.38% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Aug 6, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Aug 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.52% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Aug 3, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 0.28% | 200 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.42% | - |
| Jul 30, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Jul 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 8.16% | - |
| Jul 28, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.07% | - |
| Jul 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.99% | - |
| Jul 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.75% | - |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.57% | - |
| Jul 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.42% | - |
| Jul 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.95% | - |
| Jul 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.95% | - |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.27% | 800 |
| Jul 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.61% | - |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.01% | - |
| Jul 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.92% | - |