Hensoldt AG (VIE:HAG)
Austria · Delayed Price · Currency is EUR 80.60
-0.90 (-1.10%)
At close: Feb 3, 2026
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 79.25 | 80.40 | 76.95 | 76.95 | 76.95 | -4.53% | 585 |
| Feb 3, 2026 | 81.25 | 81.45 | 80.60 | 80.60 | 80.60 | -1.10% | 25 |
| Feb 2, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -2.28% | - |
| Jan 30, 2026 | 82.65 | 84.45 | 82.65 | 83.40 | 83.40 | -1.82% | - |
| Jan 29, 2026 | 86.60 | 86.60 | 84.95 | 84.95 | 84.95 | -2.19% | 50 |
| Jan 28, 2026 | 87.95 | 88.30 | 86.85 | 86.85 | 86.85 | -0.17% | - |
| Jan 27, 2026 | 85.20 | 87.00 | 84.70 | 87.00 | 87.00 | 2.59% | 34 |
| Jan 26, 2026 | 87.90 | 87.90 | 83.90 | 84.80 | 84.80 | -2.47% | - |
| Jan 23, 2026 | 85.30 | 86.95 | 85.30 | 86.95 | 86.95 | 4.44% | - |
| Jan 22, 2026 | 85.85 | 85.85 | 83.25 | 83.25 | 83.25 | -4.31% | 1 |
| Jan 21, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.71% | - |
| Jan 20, 2026 | 90.80 | 90.80 | 89.40 | 90.35 | 90.35 | -2.64% | - |
| Jan 19, 2026 | 95.55 | 95.55 | 92.80 | 92.80 | 92.80 | 0.65% | 46 |
| Jan 16, 2026 | 90.00 | 92.60 | 90.00 | 92.20 | 92.20 | 2.44% | - |
| Jan 15, 2026 | 89.25 | 90.05 | 88.60 | 90.00 | 90.00 | -1.21% | - |
| Jan 14, 2026 | 92.10 | 92.10 | 89.20 | 91.10 | 91.10 | 1.45% | 20 |
| Jan 13, 2026 | 92.10 | 92.15 | 89.80 | 89.80 | 89.80 | -1.80% | - |
| Jan 12, 2026 | 91.70 | 92.60 | 91.45 | 91.45 | 91.45 | 1.67% | 8 |
| Jan 9, 2026 | 87.35 | 89.95 | 86.90 | 89.95 | 89.95 | 4.59% | 2 |
| Jan 8, 2026 | 86.45 | 86.80 | 86.00 | 86.00 | 86.00 | 1.36% | 11 |
| Jan 7, 2026 | 82.50 | 84.85 | 82.50 | 84.85 | 84.85 | 3.98% | - |
| Jan 6, 2026 | 82.00 | 83.05 | 81.60 | 81.60 | 81.60 | -0.43% | 430 |
| Jan 5, 2026 | 79.80 | 82.05 | 79.80 | 81.95 | 81.95 | 7.19% | - |
| Jan 2, 2026 | 75.65 | 76.45 | 75.55 | 76.45 | 76.45 | 4.44% | - |
| Dec 30, 2025 | 73.15 | 73.20 | 72.85 | 73.20 | 73.20 | 0.90% | - |
| Dec 29, 2025 | 71.75 | 72.55 | 71.25 | 72.55 | 72.55 | -1.23% | - |
| Dec 23, 2025 | 74.10 | 74.10 | 73.20 | 73.45 | 73.45 | -0.41% | - |
| Dec 22, 2025 | 73.35 | 73.75 | 73.00 | 73.75 | 73.75 | -0.14% | - |
| Dec 19, 2025 | 73.40 | 73.85 | 72.80 | 73.85 | 73.85 | 1.37% | - |
| Dec 18, 2025 | 71.70 | 72.85 | 71.50 | 72.85 | 72.85 | 1.67% | - |
| Dec 17, 2025 | 71.45 | 71.90 | 71.45 | 71.65 | 71.65 | 3.17% | - |
| Dec 16, 2025 | 70.10 | 70.10 | 67.75 | 69.45 | 69.45 | -3.47% | 434 |
| Dec 15, 2025 | 72.30 | 72.30 | 71.30 | 71.95 | 71.95 | -1.64% | - |
| Dec 12, 2025 | 71.30 | 73.15 | 71.30 | 73.15 | 73.15 | 2.31% | - |
| Dec 11, 2025 | 72.25 | 72.25 | 71.50 | 71.50 | 71.50 | 0.28% | - |
| Dec 10, 2025 | 72.40 | 72.40 | 71.30 | 71.30 | 71.30 | -4.49% | - |
| Dec 9, 2025 | 74.70 | 74.70 | 74.05 | 74.65 | 74.65 | 6.64% | 3 |
| Dec 8, 2025 | 69.25 | 70.00 | 69.05 | 70.00 | 70.00 | 2.79% | - |
| Dec 5, 2025 | 68.25 | 68.95 | 68.00 | 68.10 | 68.10 | -1.59% | - |
| Dec 4, 2025 | 69.00 | 69.30 | 68.25 | 69.20 | 69.20 | 1.24% | 34 |
| Dec 3, 2025 | 68.55 | 68.55 | 68.35 | 68.35 | 68.35 | 0.37% | - |
| Dec 2, 2025 | 66.45 | 68.10 | 66.45 | 68.10 | 68.10 | 3.26% | - |
| Dec 1, 2025 | 65.60 | 65.95 | 65.00 | 65.95 | 65.95 | -3.30% | 70 |
| Nov 28, 2025 | 69.45 | 69.45 | 68.20 | 68.20 | 68.20 | -1.94% | - |
| Nov 27, 2025 | 70.95 | 70.95 | 69.10 | 69.55 | 69.55 | 0.43% | - |
| Nov 26, 2025 | 69.00 | 69.25 | 68.75 | 69.25 | 69.25 | 0.87% | - |
| Nov 25, 2025 | 70.35 | 70.35 | 68.65 | 68.65 | 68.65 | - | 295 |
| Nov 24, 2025 | 70.35 | 70.60 | 68.65 | 68.65 | 68.65 | -6.41% | 95 |
| Nov 21, 2025 | 72.40 | 73.35 | 72.40 | 73.35 | 73.35 | -6.86% | - |
| Nov 20, 2025 | 77.20 | 79.00 | 77.20 | 78.75 | 78.75 | 1.74% | 20 |