Hufvudstaden AB (publ) (FRA:HFVA)
Germany
· Delayed Price · Currency is EUR 11.17
+0.02 (0.18%)
At close: Dec 4, 2025
Hufvudstaden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.16% | - |
| Dec 4, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% | - |
| Dec 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | - |
| Dec 2, 2025 | 11.22 | 11.22 | 11.17 | 11.17 | 11.17 | -1.59% | - |
| Dec 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.48% | - |
| Nov 28, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% | - |
| Nov 27, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.61% | - |
| Nov 26, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | - |
| Nov 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.69% | - |
| Nov 24, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.44% | - |
| Nov 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% | - |
| Nov 20, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Nov 19, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Nov 18, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.69% | - |
| Nov 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.93% | - |
| Nov 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.38% | - |
| Nov 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% | - |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.96% | - |
| Nov 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.63% | - |
| Nov 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.29% | - |
| Nov 7, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 1.52% | - |
| Nov 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.41% | - |
| Nov 4, 2025 | 11.24 | 11.31 | 11.24 | 11.31 | 11.31 | 0.09% | - |
| Nov 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.79% | - |
| Oct 31, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% | - |
| Oct 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.61% | - |
| Oct 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.97% | - |
| Oct 28, 2025 | 11.72 | 11.72 | 11.66 | 11.66 | 11.66 | -0.51% | - |
| Oct 27, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.59% | - |
| Oct 24, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.68% | - |
| Oct 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.93% | - |
| Oct 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.60% | - |
| Oct 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% | - |
| Oct 20, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% | - |
| Oct 17, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.06% | - |
| Oct 16, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.35% | - |
| Oct 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.98% | - |
| Oct 14, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.54% | - |
| Oct 13, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.94% | - |
| Oct 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.92% | - |
| Oct 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.45% | - |
| Oct 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.36% | - |
| Oct 7, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.54% | - |
| Oct 6, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.55% | - |
| Oct 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.87% | - |
| Oct 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | - |
| Oct 1, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% | - |
| Sep 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Sep 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.44% | - |
| Sep 26, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Sep 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.08% | - |
| Sep 23, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -2.03% | - |
| Sep 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -2.33% | - |
| Sep 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.43% | - |
| Sep 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Sep 17, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.69% | - |
| Sep 16, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 2.60% | - |
| Sep 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.14% | - |
| Sep 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | - |
| Sep 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.16% | - |
| Sep 10, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.08% | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | - |
| Sep 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.28% | - |
| Sep 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.28% | - |
| Sep 4, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% | - |
| Sep 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.71% | - |
| Sep 2, 2025 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 1.37% | 23 |
| Sep 1, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.45% | - |
| Aug 29, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.81% | - |
| Aug 28, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.63% | - |
| Aug 27, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.72% | - |
| Aug 26, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 3.54% | 1,354 |
| Aug 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.27% | - |
| Aug 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.20% | - |
| Aug 21, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.66% | - |
| Aug 20, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% | - |
| Aug 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% | - |
| Aug 18, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% | - |
| Aug 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% | - |
| Aug 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% | - |
| Aug 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Aug 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.05% | - |
| Aug 11, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | -0.47% | - |
| Aug 8, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% | - |
| Aug 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% | - |
| Aug 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.26% | - |
| Aug 4, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% | - |
| Aug 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.14% | - |
| Jul 31, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% | - |
| Jul 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% | - |
| Jul 29, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.48% | - |
| Jul 28, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.21% | - |
| Jul 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% | - |
| Jul 24, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.93% | - |
| Jul 23, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% | - |
| Jul 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.48% | - |
| Jul 21, 2025 | 10.50 | 10.81 | 10.50 | 10.81 | 10.81 | 2.27% | - |