TipRanks
HusCompagniet A/S (DE:HCE)
FRANKFURT:HCE
Germany Market

HusCompagniet A/S (HCE) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
3.18
3.18
3.18
3.18
3.18
-1.24%
0
0.00
Oct 28, 2026
3.22
3.22
3.22
3.22
3.22
+0.63%
0
0.00
Oct 27, 2026
3.20
3.20
3.20
3.20
3.20
-1.84%
0
0.00
Oct 26, 2026
3.26
3.26
3.26
3.26
3.26
-0.31%
0
0.00
Oct 23, 2026
3.27
3.27
3.27
3.27
3.27
+0.31%
0
0.00
Oct 22, 2026
3.26
3.26
3.26
3.26
3.26
+2.84%
0
0.00
Oct 21, 2026
3.17
3.17
3.17
3.17
3.17
-3.06%
0
0.00
Oct 20, 2026
3.27
3.27
3.27
3.27
3.27
-2.68%
0
0.00
Oct 19, 2026
3.36
3.36
3.36
3.36
3.36
+2.44%
0
0.00
Oct 16, 2026
3.28
3.28
3.28
3.28
3.28
-3.53%
0
0.00
Oct 15, 2026
3.40
3.40
3.40
3.40
3.40
+3.03%
0
0.00
Oct 14, 2026
3.30
3.30
3.30
3.30
3.30
+0.61%
0
0.00
Oct 13, 2026
3.28
3.28
3.28
3.28
3.28
-0.91%
0
0.00
Oct 12, 2026
3.31
3.31
3.31
3.31
3.31
-3.22%
0
0.00
Oct 09, 2026
3.42
3.42
3.42
3.42
3.42
-0.87%
0
0.00
Oct 08, 2026
3.45
3.45
3.45
3.45
3.45
-1.71%
0
0.00
Oct 07, 2026
3.51
3.51
3.51
3.51
3.51
-2.23%
0
0.00
Oct 06, 2026
3.59
3.59
3.59
3.59
3.59
-0.28%
0
0.00
Oct 05, 2026
3.60
3.60
3.60
3.60
3.60
+1.12%
0
0.00
Oct 02, 2026
3.56
3.56
3.56
3.56
3.56
-1.11%
0
0.00
Oct 01, 2026
3.60
3.60
3.60
3.60
3.60
-1.64%
0
0.00
Sep 30, 2026
3.48
3.66
3.48
3.66
3.66
+4.27%
145
36.54
Sep 29, 2026
3.51
3.51
3.51
3.51
3.51
-1.68%
0
0.00
Sep 28, 2026
3.57
3.57
3.57
3.57
3.57
-1.38%
0
0.00
Sep 25, 2026
3.62
3.62
3.62
3.62
3.62
-1.36%
0
0.00
Sep 24, 2026
3.67
3.67
3.67
3.67
3.67
-0.27%
0
0.00
Sep 23, 2026
3.68
3.68
3.68
3.68
3.68
0.00%
0
0.00
Sep 22, 2026
3.68
3.68
3.68
3.68
3.68
-1.87%
0
0.00
Sep 21, 2026
3.82
3.82
3.75
3.75
3.75
-4.34%
250
∞
Sep 18, 2026
3.92
3.92
3.92
3.92
3.92
+3.70%
0
-
Sep 17, 2026
3.78
3.78
3.78
3.78
3.78
-1.31%
0
-
Sep 16, 2026
3.83
3.83
3.83
3.83
3.83
-1.03%
0
-
Sep 15, 2026
3.87
3.87
3.87
3.87
3.87
-2.03%
0
-
Sep 14, 2026
3.95
3.95
3.95
3.95
3.95
+0.25%
0
-
Sep 11, 2026
3.94
3.94
3.94
3.94
3.94
-1.99%
0
-
Sep 10, 2026
4.02
4.02
4.02
4.02
4.02
-2.19%
0
-
Sep 09, 2026
4.11
4.11
4.11
4.11
4.11
-1.91%
0
-
Sep 08, 2026
4.19
4.19
4.19
4.19
4.19
+0.24%
0
-
Sep 07, 2026
4.18
4.18
4.18
4.18
4.18
0.00%
0
-
Sep 04, 2026
4.18
4.18
4.18
4.18
4.18
-3.02%
0
-
Sep 03, 2026
4.31
4.31
4.31
4.31
4.31
+2.62%
0
-
Sep 02, 2026
4.20
4.20
4.20
4.20
4.20
-0.71%
0
-
Sep 01, 2026
4.23
4.23
4.23
4.23
4.23
-2.31%
0
-
Aug 31, 2026
4.33
4.33
4.33
4.33
4.33
-3.13%
0
-
Aug 28, 2026
4.47
4.47
4.47
4.47
4.47
+3.23%
0
-
Aug 27, 2026
4.33
4.33
4.33
4.33
4.33
-0.46%
0
-
Aug 26, 2026
4.35
4.35
4.35
4.35
4.35
0.00%
0
-
Aug 25, 2026
4.35
4.35
4.35
4.35
4.35
-3.76%
0
-
Aug 24, 2026
4.52
4.52
4.52
4.52
4.52
+2.49%
0
-
Aug 21, 2026
4.41
4.41
4.41
4.41
4.41
+0.23%
0
-
Rows:
50