Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 4.145
+0.120 (2.98%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:HRZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.79% | - |
| 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% | - |
| Mar 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | -2.58% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 0.14% | - |
| Mar 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | -0.99% | - |
| Mar 16, 2026 | 3.48 | 3.53 | 3.46 | 3.53 | 3.48 | 1.15% | 2,000 |
| Mar 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.44 | -5.30% | - |
| Mar 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -1.34% | - |
| Mar 11, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | -0.80% | - |
| Mar 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | 1.48% | - |
| Mar 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.66 | -3.39% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 1.86% | - |
| Mar 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | - | - |
| Mar 4, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | -1.83% | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -2.17% | - |
| Mar 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -2.61% | - |
| Feb 27, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 3.98 | -0.25% | - |
| Feb 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.62% | - |
| Feb 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 0.74% | - |
| Feb 24, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.98 | -1.47% | - |
| Feb 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | 0.12% | - |
| Feb 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.04 | -1.09% | - |
| Feb 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.08 | -1.20% | - |
| Feb 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -0.24% | - |
| Feb 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.24% | - |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -1.29% | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | -1.05% | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 0.94% | - |
| Feb 11, 2026 | 4.29 | 4.29 | 4.26 | 4.26 | 4.21 | 3.52% | 400 |