Hensoldt AG (BIT:1HENS)
Italy
· Delayed Price · Currency is EUR 72.94
+4.88 (7.17%)
Last updated: Apr 27, 2026, 5:02 PM CET
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 2.22% | - |
| Apr 27, 2026 | 74.20 | 74.20 | 71.48 | 72.94 | 72.94 | 7.17% | 217 |
| Apr 24, 2026 | 75.50 | 75.50 | 74.00 | 68.06 | 68.06 | -13.32% | 144 |
| Apr 23, 2026 | 77.22 | 78.30 | 77.22 | 78.52 | 78.52 | 5.09% | 43 |
| Apr 22, 2026 | 77.60 | 77.60 | 77.26 | 74.72 | 74.72 | 10.11% | 160 |
| Apr 21, 2026 | 79.40 | 79.40 | 79.40 | 67.86 | 67.86 | -18.20% | 100 |
| Apr 20, 2026 | 80.50 | 83.90 | 80.50 | 82.96 | 82.96 | 15.48% | 582 |
| Apr 17, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -10.82% | - |
| Apr 16, 2026 | 81.50 | 84.66 | 80.46 | 80.56 | 80.56 | 0.22% | 983 |
| Apr 15, 2026 | 77.00 | 80.82 | 77.00 | 80.38 | 80.38 | 3.00% | 123 |
| Apr 14, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 12.45% | - |
| Apr 13, 2026 | 85.00 | 85.00 | 75.62 | 69.40 | 69.40 | -10.29% | 137 |
| Apr 10, 2026 | 90.38 | 90.38 | 76.62 | 77.36 | 77.36 | -5.87% | 1,001 |
| Apr 9, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.64% | - |
| Apr 8, 2026 | 85.30 | 85.32 | 80.04 | 81.66 | 81.66 | 0.49% | 162 |
| Apr 7, 2026 | 91.24 | 91.24 | 80.00 | 81.26 | 81.26 | -2.04% | 176 |
| Apr 2, 2026 | 82.50 | 82.50 | 81.05 | 82.95 | 82.95 | 1.34% | 140 |
| Apr 1, 2026 | 77.25 | 81.50 | 77.25 | 81.85 | 81.85 | 9.35% | 683 |
| Mar 31, 2026 | 71.20 | 75.20 | 71.20 | 74.85 | 74.85 | 5.87% | 322 |
| Mar 30, 2026 | 69.10 | 70.50 | 68.70 | 70.70 | 70.70 | 4.12% | 293 |
| Mar 27, 2026 | 67.60 | 68.60 | 67.00 | 67.90 | 67.90 | -4.03% | 289 |
| Mar 26, 2026 | 71.45 | 71.45 | 70.60 | 70.75 | 70.75 | -4.84% | 150 |
| Mar 25, 2026 | 73.65 | 73.65 | 73.50 | 74.35 | 74.35 | 4.20% | 400 |
| Mar 24, 2026 | 71.50 | 73.30 | 70.35 | 71.35 | 71.35 | -3.97% | 561 |
| Mar 23, 2026 | 71.50 | 75.00 | 71.50 | 74.30 | 74.30 | -2.62% | 357 |
| Mar 20, 2026 | 79.55 | 79.55 | 76.40 | 76.30 | 76.30 | -4.09% | 220 |
| Mar 19, 2026 | 81.00 | 81.00 | 78.90 | 79.55 | 79.55 | -5.13% | 39 |
| Mar 18, 2026 | 83.70 | 83.70 | 83.70 | 83.85 | 83.85 | 2.19% | 20 |
| Mar 17, 2026 | 80.75 | 80.75 | 80.55 | 82.05 | 82.05 | -0.42% | 53 |
| Mar 16, 2026 | 81.60 | 82.60 | 81.60 | 82.40 | 82.40 | 5.91% | 65 |
| Mar 13, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.77% | - |
| Mar 12, 2026 | 79.30 | 81.45 | 77.65 | 79.20 | 79.20 | 3.73% | 657 |
| Mar 11, 2026 | 74.20 | 78.05 | 74.20 | 76.35 | 76.35 | -1.61% | 487 |
| Mar 10, 2026 | 77.80 | 78.10 | 77.50 | 77.60 | 77.60 | -1.34% | 27 |
| Mar 9, 2026 | 78.00 | 78.00 | 76.30 | 78.65 | 78.65 | 6.28% | 210 |
| Mar 6, 2026 | 79.25 | 79.25 | 73.45 | 74.00 | 74.00 | 2.71% | 264 |
| Mar 5, 2026 | 79.05 | 79.05 | 72.60 | 72.05 | 72.05 | -8.86% | 440 |
| Mar 4, 2026 | 79.00 | 79.00 | 77.80 | 79.05 | 79.05 | 7.84% | 85 |
| Mar 3, 2026 | 78.60 | 78.60 | 76.90 | 73.30 | 73.30 | -6.98% | 132 |
| Mar 2, 2026 | 79.75 | 80.95 | 76.60 | 78.80 | 78.80 | 6.78% | 492 |
| Feb 27, 2026 | 76.75 | 76.75 | 74.20 | 73.80 | 73.80 | -4.77% | 210 |
| Feb 26, 2026 | 77.40 | 77.40 | 72.80 | 77.50 | 77.50 | -2.27% | 847 |
| Feb 25, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -6.10% | - |
| Feb 24, 2026 | 79.40 | 80.15 | 78.15 | 84.45 | 84.45 | 3.87% | 143 |
| Feb 23, 2026 | 84.90 | 84.90 | 82.60 | 81.30 | 81.30 | -1.33% | 62 |
| Feb 20, 2026 | 83.00 | 84.75 | 83.00 | 82.40 | 82.40 | 2.17% | 428 |
| Feb 19, 2026 | 83.65 | 83.65 | 83.65 | 80.65 | 80.65 | -2.66% | 100 |
| Feb 18, 2026 | 88.05 | 88.05 | 81.50 | 82.85 | 82.85 | 3.50% | 186 |
| Feb 17, 2026 | 79.70 | 79.70 | 77.15 | 80.05 | 80.05 | 4.85% | 80 |
| Feb 16, 2026 | 80.15 | 81.15 | 80.15 | 76.35 | 76.35 | -4.62% | 20 |
| Feb 13, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0.63% | - |
| Feb 12, 2026 | 79.35 | 81.80 | 77.90 | 79.55 | 79.55 | 0.19% | 405 |
| Feb 11, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -1.00% | - |
| Feb 10, 2026 | 81.50 | 81.50 | 79.90 | 80.20 | 80.20 | -0.62% | 25 |
| Feb 9, 2026 | 79.10 | 79.10 | 79.10 | 80.70 | 80.70 | 3.07% | 129 |
| Feb 6, 2026 | 77.00 | 79.15 | 77.00 | 78.30 | 78.30 | 3.03% | 129 |
| Feb 5, 2026 | 75.85 | 76.15 | 75.85 | 76.00 | 76.00 | -4.70% | 110 |
| Feb 4, 2026 | 77.75 | 81.05 | 77.45 | 79.75 | 79.75 | -1.54% | 706 |
| Feb 3, 2026 | 81.50 | 83.05 | 81.00 | 81.00 | 81.00 | 1.31% | 450 |
| Feb 2, 2026 | 81.50 | 81.50 | 80.30 | 79.95 | 79.95 | -3.96% | 171 |
| Jan 30, 2026 | 83.20 | 84.85 | 81.85 | 83.25 | 83.25 | -2.00% | 475 |
| Jan 29, 2026 | 86.60 | 88.55 | 85.35 | 84.95 | 84.95 | -2.58% | 243 |
| Jan 28, 2026 | 87.35 | 89.55 | 85.70 | 87.20 | 87.20 | 0.87% | 352 |
| Jan 27, 2026 | 83.75 | 85.50 | 83.55 | 86.45 | 86.45 | 2.25% | 290 |
| Jan 26, 2026 | 84.85 | 84.85 | 83.65 | 84.55 | 84.55 | -3.21% | 204 |
| Jan 23, 2026 | 85.45 | 88.30 | 84.25 | 87.35 | 87.35 | 4.30% | 1,262 |
| Jan 22, 2026 | 84.25 | 86.20 | 82.50 | 83.75 | 83.75 | -4.83% | 826 |
| Jan 21, 2026 | 88.05 | 89.30 | 88.05 | 88.00 | 88.00 | -3.56% | 202 |
| Jan 20, 2026 | 90.65 | 90.65 | 89.10 | 91.25 | 91.25 | -1.14% | 264 |
| Jan 19, 2026 | 95.90 | 96.20 | 92.30 | 92.30 | 92.30 | 0.93% | 1,837 |
| Jan 16, 2026 | 91.05 | 92.80 | 90.95 | 91.45 | 91.45 | 1.50% | 778 |
| Jan 15, 2026 | 88.40 | 91.40 | 88.25 | 90.10 | 90.10 | 0.61% | 523 |
| Jan 14, 2026 | 91.55 | 91.55 | 88.80 | 89.55 | 89.55 | -3.35% | 999 |
| Jan 13, 2026 | 92.75 | 94.65 | 91.55 | 92.65 | 92.65 | 0.76% | 1,140 |
| Jan 12, 2026 | 93.95 | 93.95 | 90.45 | 91.95 | 91.95 | 1.32% | 830 |
| Jan 9, 2026 | 86.55 | 91.70 | 85.80 | 90.75 | 90.75 | 4.43% | 1,381 |
| Jan 8, 2026 | 88.30 | 90.10 | 85.05 | 86.90 | 86.90 | 1.28% | 989 |
| Jan 7, 2026 | 83.90 | 88.00 | 82.35 | 85.80 | 85.80 | 10.64% | 1,070 |
| Jan 6, 2026 | 82.00 | 84.30 | 80.45 | 77.55 | 77.55 | -4.61% | 505 |
| Jan 5, 2026 | 82.50 | 82.50 | 81.50 | 81.30 | 81.30 | 7.47% | 305 |
| Jan 2, 2026 | 74.35 | 76.55 | 74.35 | 75.65 | 75.65 | 3.91% | 272 |
| Dec 30, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.04% | - |
| Dec 29, 2025 | 72.00 | 72.00 | 72.00 | 72.05 | 72.05 | -2.31% | 25 |
| Dec 23, 2025 | 74.85 | 74.85 | 74.85 | 73.75 | 73.75 | -1.86% | 5 |
| Dec 22, 2025 | 72.80 | 72.80 | 72.50 | 75.15 | 75.15 | 2.11% | 66 |
| Dec 19, 2025 | 72.95 | 72.95 | 72.80 | 73.60 | 73.60 | 1.31% | 23 |
| Dec 18, 2025 | 72.35 | 72.70 | 72.35 | 72.65 | 72.65 | 1.04% | 277 |
| Dec 17, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 3.98% | 145 |
| Dec 16, 2025 | 69.10 | 69.10 | 67.45 | 69.15 | 69.15 | -4.36% | 381 |
| Dec 15, 2025 | 72.55 | 72.55 | 72.55 | 72.30 | 72.30 | -1.03% | 5 |
| Dec 12, 2025 | 71.00 | 73.65 | 70.30 | 73.05 | 73.05 | 2.03% | 226 |
| Dec 11, 2025 | 65.15 | 72.05 | 65.15 | 71.60 | 71.60 | -0.69% | 712 |
| Dec 10, 2025 | 73.75 | 73.75 | 70.95 | 72.10 | 72.10 | -3.22% | 476 |
| Dec 9, 2025 | 74.55 | 75.55 | 72.65 | 74.50 | 74.50 | 6.81% | 397 |
| Dec 8, 2025 | 69.05 | 70.30 | 69.05 | 69.75 | 69.75 | 1.60% | 259 |
| Dec 5, 2025 | 67.00 | 68.05 | 67.00 | 68.65 | 68.65 | -0.51% | 69 |
| Dec 4, 2025 | 67.90 | 67.90 | 67.90 | 69.00 | 69.00 | 0.44% | 10 |
| Dec 3, 2025 | 73.65 | 73.65 | 67.75 | 68.70 | 68.70 | 1.25% | 811 |
| Dec 2, 2025 | 65.90 | 67.85 | 65.80 | 67.85 | 67.85 | 2.88% | 409 |
| Dec 1, 2025 | 64.80 | 65.90 | 64.35 | 65.95 | 65.95 | -3.93% | 337 |