Husqvarna AB (publ) (FRA:HRZ)
Germany
· Delayed Price · Currency is EUR 4.208
+0.129 (3.16%)
Last updated: Dec 5, 2025, 9:38 AM CET
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | 3.16% | 3,220 |
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.15% | - |
| Dec 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.46% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.32% | - |
| Dec 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.10% | - |
| Nov 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.21% | - |
| Nov 27, 2025 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.42% | 180 |
| Nov 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.42% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.22% | - |
| Nov 24, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.70% | - |
| Nov 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.16% | - |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.21% | - |
| Nov 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.10% | - |
| Nov 18, 2025 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -3.47% | 39 |
| Nov 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.50% | - |
| Nov 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.84% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.05% | - |
| Nov 12, 2025 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 2.64% | 30 |
| Nov 11, 2025 | 4.09 | 4.13 | 4.09 | 4.13 | 4.13 | 1.20% | 1 |
| Nov 10, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 2.16% | 3,000 |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.19% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.23% | - |
| Nov 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.12% | - |
| Nov 4, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | -2.06% | 921 |
| Nov 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.90% | 525 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.07% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.67% | - |
| Oct 29, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.27 | 0.61% | 111 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.28 | 4.29 | 4.24 | -1.81% | - |
| Oct 27, 2025 | 4.35 | 4.36 | 4.35 | 4.36 | 4.32 | 0.93% | - |
| Oct 24, 2025 | 4.27 | 4.32 | 4.27 | 4.32 | 4.28 | 1.08% | - |
| Oct 23, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.23 | -0.05% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.25 | 4.28 | 4.23 | -2.01% | 11,835 |
| Oct 21, 2025 | 4.47 | 4.47 | 4.20 | 4.37 | 4.32 | -5.31% | 701 |
| Oct 20, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.56 | 1.90% | 2,000 |
| Oct 17, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 0.04% | - |
| Oct 16, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.48 | 2.98% | 175 |
| Oct 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.35 | -1.70% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | 0.16% | - |
| Oct 13, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -0.20% | - |
| Oct 10, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -1.32% | - |
| Oct 9, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.48 | -2.29% | 4,000 |
| Oct 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | -1.26% | - |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -0.59% | - |
| Oct 6, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | 0.17% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.67 | 2.28% | - |
| Oct 2, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | -0.07% | - |
| Oct 1, 2025 | 4.51 | 4.62 | 4.51 | 4.62 | 4.57 | 2.24% | - |
| Sep 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | 1.01% | - |
| Sep 29, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -1.02% | - |
| Sep 26, 2025 | 4.43 | 4.52 | 4.43 | 4.52 | 4.47 | 2.87% | 250 |
| Sep 25, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -2.27% | - |
| Sep 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.44 | -0.20% | - |
| Sep 23, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.45 | -0.02% | 320 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -2.39% | - |
| Sep 19, 2025 | 4.55 | 4.61 | 4.55 | 4.61 | 4.56 | 0.24% | 150 |
| Sep 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 0.22% | - |
| Sep 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.54 | -1.44% | 222 |
| Sep 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | -0.02% | - |
| Sep 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | - | - |
| Sep 12, 2025 | 4.70 | 4.70 | 4.66 | 4.66 | 4.61 | -1.81% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -0.02% | - |
| Sep 10, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.69 | -0.46% | - |
| Sep 9, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.72 | 0.51% | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | 0.04% | - |
| Sep 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -0.25% | - |
| Sep 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | 1.13% | - |
| Sep 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.65 | -1.57% | - |
| Sep 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | -1.02% | - |
| Sep 1, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.77 | -1.73% | - |
| Aug 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | -0.57% | - |
| Aug 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | 0.04% | - |
| Aug 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | -2.55% | - |
| Aug 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -1.97% | - |
| Aug 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | 2.34% | - |
| Aug 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -1.14% | - |
| Aug 21, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | -0.23% | - |
| Aug 20, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 2.57% | - |
| Aug 19, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.94 | -1.38% | - |
| Aug 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | 1.12% | 7 |
| Aug 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -0.48% | - |
| Aug 14, 2025 | 4.92 | 5.03 | 4.92 | 5.03 | 4.97 | 2.82% | 50 |
| Aug 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | 0.89% | - |
| Aug 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.80 | -1.98% | - |
| Aug 11, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.89 | 2.23% | - |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 2.33% | - |
| Aug 7, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.68 | 0.90% | - |
| Aug 6, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | -0.32% | - |
| Aug 5, 2025 | 4.59 | 4.70 | 4.59 | 4.70 | 4.65 | 0.11% | 10 |
| Aug 4, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.65 | -0.84% | 500 |
| Aug 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -0.55% | - |
| Jul 31, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | -3.11% | - |
| Jul 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | -0.43% | - |
| Jul 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | -2.70% | - |
| Jul 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.02 | 3.85% | - |
| Jul 25, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.83 | -1.01% | - |
| Jul 24, 2025 | 4.91 | 4.93 | 4.91 | 4.93 | 4.88 | 3.94% | 500 |
| Jul 23, 2025 | 4.67 | 4.75 | 4.67 | 4.75 | 4.70 | 1.58% | 100 |
| Jul 22, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.62 | -0.45% | - |
| Jul 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | -0.72% | - |