Husqvarna AB (publ) (BIT:1HUSQ)
Italy
· Delayed Price · Currency is EUR 4.086
+0.007 (0.17%)
At close: Dec 3, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.48% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.05% | - |
| Dec 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.17% | - |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.15% | - |
| Dec 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.10% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.72% | - |
| Nov 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.20% | - |
| Nov 26, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.52% | - |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.15% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.53% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.37% | - |
| Nov 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.62% | - |
| Nov 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.72% | - |
| Nov 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.44% | - |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.02% | - |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.39% | - |
| Nov 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.78% | - |
| Nov 11, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.62% | - |
| Nov 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.10% | - |
| Nov 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.49% | - |
| Nov 6, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.60% | - |
| Nov 3, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.18 | 0.05% | 50 |
| Oct 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 30, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.35% | - |
| Oct 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 23, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | - |
| Oct 22, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -14.25% | - |
| Oct 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.92% | - |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | - |
| Oct 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | - |
| Oct 13, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| Oct 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.43% | - |
| Oct 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.77% | - |
| Oct 8, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.81% | - |
| Oct 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.08% | - |
| Oct 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.07% | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.50% | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.52% | - |
| Oct 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.06% | - |
| Sep 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.37% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.85% | - |
| Sep 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.63% | - |
| Sep 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.90% | - |
| Sep 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.44% | - |
| Sep 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.78% | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.12% | - |
| Sep 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.18% | - |
| Sep 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.59% | - |
| Sep 16, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.53% | - |
| Sep 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.70% | - |
| Sep 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.45% | - |
| Sep 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.49% | - |
| Sep 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.61% | - |
| Sep 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.27% | - |
| Sep 8, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | - |
| Sep 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.31% | - |
| Sep 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.29% | - |
| Sep 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.29% | - |
| Sep 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | - |
| Sep 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.08% | - |
| Aug 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.84% | - |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% | - |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.03% | - |
| Aug 26, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.44% | - |
| Aug 25, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.14% | - |
| Aug 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.74% | - |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.51% | - |
| Aug 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.03% | - |
| Aug 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.77% | - |
| Aug 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.30% | - |
| Aug 12, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.11% | - |
| Aug 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.18% | - |
| Aug 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.25% | - |
| Aug 7, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.99% | - |
| Aug 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.78% | - |
| Aug 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.88% | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.97% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.29% | - |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.29% | - |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.50% | - |
| Jul 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.55% | - |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Jul 24, 2025 | 4.78 | 4.78 | 4.78 | 4.90 | 4.90 | 2.45% | 215 |
| Jul 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.03% | - |
| Jul 22, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.88% | - |
| Jul 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.98% | - |
| Jul 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.12% | - |