Harley-Davidson, Inc. (BIT:1HOG)
Italy · Delayed Price · Currency is EUR 19.74
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.45 | 20.45 | 20.45 | 20.38 | 20.38 | -0.54% | 8 |
| Dec 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.61% | - |
| Dec 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.89% | - |
| Dec 2, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.38% | - |
| Dec 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.76% | - |
| Nov 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.38% | - |
| Nov 27, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% | - |
| Nov 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.10% | - |
| Nov 25, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% | - |
| Nov 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4.04% | - |
| Nov 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.65% | - |
| Nov 20, 2025 | 19.99 | 19.99 | 19.99 | 19.74 | 19.74 | -3.35% | 500 |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% | - |
| Nov 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.68% | - |
| Nov 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.60% | - |
| Nov 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.17% | - |
| Nov 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.87% | - |
| Nov 12, 2025 | 21.80 | 21.95 | 21.80 | 21.88 | 21.88 | -0.23% | 25 |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.14% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.90 | 21.90 | -0.99% | 7 |
| Nov 7, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.82% | - |
| Nov 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.97% | - |
| Nov 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.96% | - |
| Nov 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -5.35% | - |
| Nov 3, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.56% | - |
| Oct 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% | - |
| Oct 30, 2025 | 23.35 | 23.35 | 23.35 | 23.38 | 23.38 | -0.43% | 20 |
| Oct 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.51% | - |
| Oct 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.60% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.61% | - |
| Oct 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.77% | - |
| Oct 23, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | - |
| Oct 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% | - |
| Oct 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.08% | - |
| Oct 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.92% | - |
| Oct 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% | - |
| Oct 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.39% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% | - |
| Oct 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.26% | - |
| Oct 13, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.61% | - |
| Oct 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.61% | - |
| Oct 9, 2025 | 23.40 | 23.40 | 22.92 | 23.02 | 23.02 | -0.60% | 21 |
| Oct 8, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.52% | - |
| Oct 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.37% | - |
| Oct 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.54% | - |
| Oct 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.60% | - |
| Oct 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.20% | - |
| Oct 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.63% | - |
| Sep 30, 2025 | 24.92 | 24.92 | 23.68 | 23.93 | 23.93 | -1.12% | 21 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.43% | - |