HusCompagniet A/S (FRA:HCE)
Germany
· Delayed Price · Currency is EUR 5.24
+0.02 (0.38%)
At close: Dec 5, 2025
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Dec 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.24% | - |
| Dec 2, 2025 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 5.51% | 555 |
| Dec 1, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -3.05% | - |
| Nov 28, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Nov 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Nov 26, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Nov 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.50% | - |
| Nov 24, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.14% | - |
| Nov 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Nov 20, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Nov 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | - |
| Nov 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.88% | - |
| Nov 17, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Nov 14, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.75% | - |
| Nov 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.48% | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Nov 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Nov 7, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.81% | - |
| Nov 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | - |
| Nov 5, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.81% | - |
| Nov 4, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.46% | - |
| Nov 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Oct 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Oct 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Oct 27, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -5.65% | - |
| Oct 24, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | - |
| Oct 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Oct 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Oct 21, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Oct 17, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Oct 16, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Oct 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Oct 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.58% | - |
| Oct 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.25% | - |
| Oct 8, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -4.78% | - |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.04% | - |
| Oct 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Oct 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 6.89% | - |
| Oct 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.35% | - |
| Oct 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | - |
| Sep 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Sep 29, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Sep 26, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Sep 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Sep 24, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.66% | - |
| Sep 23, 2025 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 1.69% | 349 |
| Sep 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 18, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 17, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Sep 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Sep 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Sep 12, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.01% | - |
| Sep 11, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Sep 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Sep 9, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Sep 8, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 5, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Sep 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Sep 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.33% | - |
| Aug 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Aug 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | - |
| Aug 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Aug 26, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Aug 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Aug 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | - |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | - |
| Aug 20, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Aug 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Aug 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 14, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Aug 13, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Aug 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.92% | - |
| Aug 8, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.97% | - |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.94% | - |
| Aug 5, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Aug 4, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Aug 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | - |
| Jul 31, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jul 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jul 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Jul 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% | - |
| Jul 25, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | - |
| Jul 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.82% | - |
| Jul 23, 2025 | 6.20 | 6.38 | 6.20 | 6.38 | 6.38 | 3.24% | 700 |
| Jul 22, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.98% | - |
| Jul 21, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | - |
| Jul 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.33% | - |