Hensoldt AG (HNSDF)
OTCMKTS · Delayed Price · Currency is USD
96.15
-0.61 (-0.63%)
At close: Feb 10, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.63% | 480 |
| Feb 9, 2026 | 95.99 | 96.76 | 95.99 | 96.76 | 96.76 | 6.34% | 620 |
| Feb 5, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -0.99% | 209 |
| Feb 4, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -4.31% | 108 |
| Feb 3, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -5.24% | 490 |
| Jan 30, 2026 | 101.10 | 101.35 | 101.10 | 101.35 | 101.35 | -2.55% | 200 |
| Jan 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 6.83% | 150 |
| Jan 22, 2026 | 98.50 | 98.50 | 97.35 | 97.35 | 97.35 | -7.06% | 261 |
| Jan 9, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 10.26% | 900 |
| Jan 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 12.43% | 15,628 |
| Dec 26, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 284 |
| Dec 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.19% | 765 |
| Dec 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 7.74% | 338 |
| Dec 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 284 |
| Nov 24, 2025 | 79.25 | 80.65 | 77.50 | 77.50 | 77.50 | -10.17% | 1,161 |
| Nov 20, 2025 | 87.34 | 87.34 | 86.23 | 86.27 | 86.27 | -14.79% | 1,026 |
| Nov 6, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -1.54% | 406 |
| Nov 4, 2025 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | -6.05% | 112 |
| Oct 28, 2025 | 109.70 | 109.70 | 109.44 | 109.44 | 109.44 | -1.55% | 255 |
| Oct 27, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -4.17% | 308 |
| Oct 23, 2025 | 116.66 | 117.00 | 116.00 | 116.00 | 116.00 | 1.44% | 2,100 |
| Oct 22, 2025 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 1.65% | 276 |
| Oct 21, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 5.29% | 300 |
| Oct 17, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -4.34% | 590 |
| Oct 16, 2025 | 112.05 | 112.05 | 111.70 | 111.70 | 111.70 | 0.49% | 428 |
| Oct 15, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -6.48% | 214 |
| Oct 10, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -9.41% | 131 |
| Oct 9, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.20% | 101 |
| Oct 8, 2025 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | 0.26% | 242 |
| Oct 6, 2025 | 131.35 | 131.35 | 130.59 | 130.59 | 130.59 | -0.80% | 939 |
| Oct 2, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 10.36% | 151 |
| Sep 24, 2025 | 119.80 | 119.80 | 117.85 | 119.28 | 119.28 | 4.08% | 16,361 |
| Sep 22, 2025 | 114.19 | 114.61 | 114.19 | 114.61 | 114.61 | 4.19% | 4,025 |
| Sep 19, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 515 |
| Sep 15, 2025 | 108.71 | 112.00 | 108.71 | 112.00 | 112.00 | 3.81% | 988 |
| Sep 10, 2025 | 108.00 | 108.00 | 107.89 | 107.89 | 107.89 | 4.51% | 750 |
| Sep 9, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -0.17% | 129 |
| Sep 8, 2025 | 104.78 | 104.78 | 103.41 | 103.41 | 103.41 | 10.05% | 300 |
| Aug 19, 2025 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -4.62% | 316 |