Husqvarna AB (publ) (FRA:HRZA)
Germany
· Delayed Price · Currency is EUR 4.095
+0.020 (0.49%)
At close: Dec 4, 2025
Husqvarna AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Dec 2, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% | - |
| Dec 1, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | -0.86% | - |
| Nov 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | - |
| Nov 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.37% | - |
| Nov 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.62% | - |
| Nov 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.08% | - |
| Nov 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.35% | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.54% | - |
| Nov 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Nov 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.47% | - |
| Nov 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.83% | - |
| Nov 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.97% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 11, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.98% | 35 |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.25% | - |
| Nov 7, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | - |
| Nov 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Nov 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.02% | - |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.01% | - |
| Oct 31, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | 20 |
| Oct 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Oct 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.59% | - |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -1.97% | - |
| Oct 27, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 0.58% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 0.47% | - |
| Oct 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | -1.50% | - |
| Oct 22, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 2.12% | - |
| Oct 21, 2025 | 4.48 | 4.48 | 4.26 | 4.26 | 4.21 | -6.69% | 200 |
| Oct 20, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 1.33% | - |
| Oct 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 0.56% | - |
| Oct 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | 1.94% | - |
| Oct 15, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -1.79% | - |
| Oct 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -0.11% | - |
| Oct 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.43 | -0.56% | - |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | -1.64% | - |
| Oct 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | -1.08% | - |
| Oct 8, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.58 | -2.43% | 500 |
| Oct 7, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | 0.64% | - |
| Oct 6, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | -0.11% | - |
| Oct 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | 2.39% | - |
| Oct 2, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | 1.43% | - |
| Oct 1, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.49 | 0.55% | - |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | 0.44% | - |
| Sep 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 1.01% | - |
| Sep 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | 1.02% | - |
| Sep 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | 0.23% | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.35 | 0.69% | - |
| Sep 23, 2025 | 4.45 | 4.45 | 4.37 | 4.37 | 4.32 | -2.89% | - |
| Sep 22, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.45 | 0.33% | - |
| Sep 19, 2025 | 4.62 | 4.62 | 4.48 | 4.48 | 4.43 | -2.50% | - |
| Sep 18, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.55 | 0.44% | - |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | -0.11% | - |
| Sep 16, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.53 | -0.43% | - |
| Sep 15, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.55 | -2.23% | - |
| Sep 12, 2025 | 4.69 | 4.71 | 4.69 | 4.71 | 4.65 | 0.53% | - |
| Sep 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | -0.11% | - |
| Sep 10, 2025 | 4.73 | 4.73 | 4.69 | 4.69 | 4.63 | -0.74% | - |
| Sep 9, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.67 | - | - |
| Sep 8, 2025 | 4.76 | 4.76 | 4.72 | 4.72 | 4.67 | 0.64% | - |
| Sep 5, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.64 | -1.05% | - |
| Sep 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | 1.72% | - |
| Sep 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | -1.38% | - |
| Sep 2, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.67 | -2.38% | 220 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | -0.62% | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.82 | -0.51% | - |
| Aug 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.84 | -0.51% | - |
| Aug 27, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.87 | -0.20% | - |
| Aug 26, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.88 | -3.90% | - |
| Aug 25, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |
| Aug 22, 2025 | 5.00 | 5.13 | 5.00 | 5.13 | 5.07 | 0.79% | - |
| Aug 21, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.04 | 0.39% | - |
| Aug 20, 2025 | 5.08 | 5.08 | 5.07 | 5.07 | 5.02 | 0.80% | - |
| Aug 19, 2025 | 4.98 | 5.03 | 4.98 | 5.03 | 4.98 | -0.40% | - |
| Aug 18, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | 5.00 | -1.17% | - |
| Aug 15, 2025 | 5.07 | 5.11 | 5.07 | 5.11 | 5.06 | 3.76% | - |
| Aug 14, 2025 | 4.89 | 4.93 | 4.89 | 4.93 | 4.87 | 0.10% | - |
| Aug 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 0.72% | - |
| Aug 12, 2025 | 4.86 | 4.93 | 4.86 | 4.89 | 4.83 | 0.62% | 119 |
| Aug 11, 2025 | 4.95 | 4.95 | 4.86 | 4.86 | 4.80 | -1.42% | - |
| Aug 8, 2025 | 4.85 | 4.93 | 4.85 | 4.93 | 4.87 | 3.68% | - |
| Aug 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -0.42% | - |
| Aug 6, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.72 | 3.47% | - |
| Aug 5, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.56 | 0.55% | - |
| Aug 4, 2025 | 4.71 | 4.71 | 4.59 | 4.59 | 4.54 | -0.86% | 30 |
| Aug 1, 2025 | 4.69 | 4.69 | 4.63 | 4.63 | 4.58 | -2.32% | - |
| Jul 31, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | 4.68 | -2.37% | - |
| Jul 30, 2025 | 4.91 | 4.91 | 4.85 | 4.85 | 4.80 | -2.22% | - |
| Jul 29, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | -0.30% | - |
| Jul 28, 2025 | 5.05 | 5.05 | 4.95 | 4.98 | 4.92 | 1.02% | 100 |
| Jul 25, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.87 | 0.51% | 800 |
| Jul 24, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.85 | 3.92% | - |
| Jul 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | 1.84% | - |
| Jul 22, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.58 | -1.07% | - |
| Jul 21, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | -0.32% | - |
| Jul 18, 2025 | 4.81 | 4.93 | 4.70 | 4.70 | 4.64 | -0.84% | - |