Husqvarna AB (publ) (FRA:HRZA)
Germany · Delayed Price · Currency is EUR 3.165
-0.130 (-3.95%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:HRZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jul 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.46% | - |
| Jul 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.77% | - |
| Jul 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.57% | - |
| Jul 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.44% | - |
| Jul 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 3.34% | - |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Jul 2, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 4.45% | - |
| Jul 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | - |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.14% | - |
| Jun 29, 2026 | 3.31 | 3.39 | 3.31 | 3.39 | 3.39 | 0.30% | - |
| Jun 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.53% | - |
| Jun 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.06% | - |
| Jun 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.22% | - |
| Jun 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jun 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.43% | - |
| Jun 18, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.13% | - |
| Jun 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.20% | - |
| Jun 16, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | -3.72% | 190 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Jun 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56% | - |
| Jun 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.93% | - |
| Jun 10, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Jun 8, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | -0.13% | 1,425 |
| Jun 5, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.13% | - |
| Jun 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | 1,000 |
| Jun 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 1,000 |
| 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% | - |