Hensoldt AG (BIT:1HENS)
Italy
· Delayed Price · Currency is EUR 68.65
-0.35 (-0.51%)
At close: Dec 5, 2025
Hensoldt AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 68.05 | 67.00 | 68.65 | 68.65 | -0.51% | 69 |
| Dec 4, 2025 | 67.90 | 67.90 | 67.90 | 69.00 | 69.00 | 0.44% | 10 |
| Dec 3, 2025 | 73.65 | 73.65 | 67.75 | 68.70 | 68.70 | 1.25% | 811 |
| Dec 2, 2025 | 65.90 | 67.85 | 65.80 | 67.85 | 67.85 | 2.88% | 409 |
| Dec 1, 2025 | 64.80 | 65.90 | 64.35 | 65.95 | 65.95 | -3.93% | 337 |
| Nov 28, 2025 | 69.50 | 70.35 | 69.15 | 68.65 | 68.65 | -1.01% | 717 |
| Nov 27, 2025 | 71.35 | 71.35 | 68.40 | 69.35 | 69.35 | 0.14% | 250 |
| Nov 26, 2025 | 67.90 | 69.80 | 67.90 | 69.25 | 69.25 | 0.51% | 72 |
| Nov 25, 2025 | 70.70 | 71.30 | 69.10 | 68.90 | 68.90 | -0.86% | 113 |
| Nov 24, 2025 | 69.25 | 70.00 | 68.30 | 69.50 | 69.50 | -4.53% | 222 |
| Nov 21, 2025 | 75.50 | 75.50 | 71.25 | 72.80 | 72.80 | -7.14% | 474 |
| Nov 20, 2025 | 77.05 | 79.55 | 77.05 | 78.40 | 78.40 | 0.45% | 458 |
| Nov 19, 2025 | 78.25 | 78.30 | 77.80 | 78.05 | 78.05 | -5.16% | 80 |
| Nov 18, 2025 | 82.10 | 82.10 | 82.10 | 82.30 | 82.30 | -2.14% | 10 |
| Nov 17, 2025 | 83.55 | 85.70 | 83.55 | 84.10 | 84.10 | 0.84% | 143 |
| Nov 14, 2025 | 83.70 | 84.60 | 81.20 | 83.40 | 83.40 | -2.11% | 910 |
| Nov 13, 2025 | 84.20 | 85.90 | 83.65 | 85.20 | 85.20 | 3.27% | 423 |
| Nov 12, 2025 | 82.70 | 86.65 | 79.90 | 82.50 | 82.50 | -5.17% | 1,044 |
| Nov 11, 2025 | 86.85 | 89.95 | 86.10 | 87.00 | 87.00 | -7.99% | 302 |
| Nov 10, 2025 | 94.75 | 94.90 | 94.75 | 94.55 | 94.55 | 3.05% | 158 |
| Nov 7, 2025 | 90.45 | 92.05 | 88.20 | 91.75 | 91.75 | 5.89% | 124 |
| Nov 6, 2025 | 89.65 | 89.65 | 86.90 | 86.65 | 86.65 | -3.24% | 286 |
| Nov 5, 2025 | 90.00 | 91.55 | 88.70 | 89.55 | 89.55 | -2.61% | 386 |
| Nov 4, 2025 | 91.40 | 93.25 | 91.40 | 91.95 | 91.95 | -2.54% | 140 |
| Nov 3, 2025 | 93.20 | 95.55 | 93.20 | 94.35 | 94.35 | 1.78% | 112 |
| Oct 31, 2025 | 90.00 | 93.80 | 90.00 | 92.70 | 92.70 | 0.76% | 542 |
| Oct 30, 2025 | 91.80 | 91.80 | 89.05 | 92.00 | 92.00 | -2.75% | 521 |
| Oct 29, 2025 | 97.10 | 97.10 | 94.60 | 94.60 | 94.60 | -1.56% | 170 |
| Oct 28, 2025 | 97.55 | 97.55 | 97.55 | 96.10 | 96.10 | -0.26% | 5 |
| Oct 27, 2025 | 99.40 | 99.40 | 99.40 | 96.35 | 96.35 | -1.88% | 15 |
| Oct 24, 2025 | 97.65 | 100.00 | 97.65 | 98.20 | 98.20 | 1.45% | 145 |
| Oct 23, 2025 | 98.55 | 100.00 | 95.25 | 96.80 | 96.80 | -1.83% | 131 |
| Oct 22, 2025 | 103.40 | 103.40 | 98.55 | 98.60 | 98.60 | 0.05% | 420 |
| Oct 21, 2025 | 100.30 | 100.30 | 98.00 | 98.55 | 98.55 | 0.61% | 75 |
| Oct 20, 2025 | 97.00 | 101.80 | 94.10 | 97.95 | 97.95 | 6.35% | 481 |
| Oct 17, 2025 | 94.30 | 94.95 | 90.55 | 92.10 | 92.10 | -6.26% | 929 |
| Oct 16, 2025 | 96.40 | 99.70 | 96.40 | 98.25 | 98.25 | 0.87% | 206 |
| Oct 15, 2025 | 102.30 | 102.30 | 96.40 | 97.40 | 97.40 | -4.79% | 743 |
| Oct 14, 2025 | 104.70 | 104.70 | 101.00 | 102.30 | 102.30 | -3.03% | 183 |
| Oct 13, 2025 | 105.00 | 105.00 | 104.00 | 105.50 | 105.50 | 0.48% | 130 |
| Oct 10, 2025 | 109.00 | 109.00 | 102.40 | 105.00 | 105.00 | -5.23% | 1,350 |
| Oct 9, 2025 | 111.40 | 111.50 | 109.30 | 110.80 | 110.80 | -0.81% | 1,017 |
| Oct 8, 2025 | 117.30 | 117.30 | 109.50 | 111.70 | 111.70 | 1.55% | 411 |
| Oct 7, 2025 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | -1.87% | 1,309 |
| Oct 6, 2025 | 115.30 | 117.90 | 110.60 | 112.10 | 112.10 | -1.32% | 2,360 |
| Oct 3, 2025 | 115.00 | 116.90 | 114.90 | 113.60 | 113.60 | 0.53% | 1,153 |
| Oct 2, 2025 | 109.90 | 113.00 | 108.10 | 113.00 | 113.00 | 4.73% | 1,726 |
| Oct 1, 2025 | 113.00 | 113.00 | 106.90 | 107.90 | 107.90 | -2.09% | 785 |
| Sep 30, 2025 | 115.00 | 115.00 | 108.20 | 110.20 | 110.20 | 0.36% | 2,747 |
| Sep 29, 2025 | 113.00 | 113.00 | 103.90 | 109.80 | 109.80 | 6.60% | 3,184 |