Harley-Davidson, Inc. (BIT:1HOG)
Italy · Delayed Price · Currency is EUR 17.36
-0.24 (-1.36%)
At close: Feb 11, 2026
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 17.44 | 17.44 | 15.34 | 17.60 | 17.60 | 4.14% | 2,878 |
| Feb 9, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | -2.06% | 685 |
| Feb 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.01% | - |
| Feb 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -2.62% | - |
| Feb 4, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.78% | - |
| Feb 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.93% | - |
| Feb 2, 2026 | 16.60 | 16.60 | 16.60 | 16.58 | 16.58 | 0.52% | 600 |
| Jan 30, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% | - |
| Jan 29, 2026 | 16.96 | 16.98 | 16.65 | 16.48 | 16.48 | -1.93% | 370 |
| Jan 28, 2026 | 16.65 | 16.80 | 16.65 | 16.81 | 16.81 | 0.93% | 560 |
| Jan 27, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.97% | - |
| Jan 26, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.27% | - |
| Jan 23, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.39% | - |
| Jan 22, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.48% | - |
| Jan 21, 2026 | 17.44 | 17.54 | 17.44 | 17.55 | 17.55 | 2.78% | 69 |
| Jan 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -2.71% | - |
| Jan 19, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.04% | - |
| Jan 16, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.64% | - |
| Jan 15, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% | - |
| Jan 14, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.96% | - |
| Jan 13, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -2.64% | - |
| Jan 12, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.27% | - |
| Jan 9, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.98% | - |
| Jan 8, 2026 | 18.05 | 18.05 | 18.05 | 17.96 | 17.96 | 0.48% | 30 |
| Jan 7, 2026 | 18.11 | 18.20 | 18.11 | 17.88 | 17.88 | -0.36% | 109 |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.94 | 17.94 | 2.51% | 10 |
| Jan 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.41% | 230 |
| Jan 2, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.73% | - |
| Dec 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.73% | - |
| Dec 29, 2025 | 17.97 | 17.97 | 17.97 | 17.75 | 17.75 | 1.52% | 10 |
| Dec 23, 2025 | 17.80 | 17.80 | 17.80 | 17.49 | 17.49 | -2.59% | 100 |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 17.95 | 17.95 | -1.67% | 50 |
| Dec 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.56% | - |
| Dec 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.99% | - |
| Dec 17, 2025 | 18.29 | 18.29 | 18.15 | 18.16 | 18.16 | 0.30% | 160 |
| Dec 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% | - |
| Dec 15, 2025 | 19.22 | 19.22 | 18.08 | 18.13 | 18.13 | -3.69% | 4,468 |
| Dec 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.44% | - |
| Dec 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.34% | 50 |
| Dec 10, 2025 | 19.03 | 19.03 | 19.03 | 19.04 | 19.04 | -0.13% | 10 |
| Dec 9, 2025 | 19.83 | 19.83 | 19.83 | 19.06 | 19.06 | -4.75% | 20 |
| Dec 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.82% | - |
| Dec 5, 2025 | 20.45 | 20.45 | 20.45 | 20.38 | 20.23 | -0.54% | 8 |
| Dec 4, 2025 | 20.33 | 20.33 | 20.33 | 20.49 | 20.33 | -2.61% | - |
| Dec 3, 2025 | 20.88 | 20.88 | 20.88 | 21.04 | 20.88 | 1.89% | - |
| Dec 2, 2025 | 20.49 | 20.49 | 20.49 | 20.65 | 20.49 | -1.38% | - |
| Dec 1, 2025 | 20.78 | 20.78 | 20.78 | 20.94 | 20.78 | -0.76% | - |
| Nov 28, 2025 | 20.94 | 20.94 | 20.94 | 21.10 | 20.94 | -0.38% | - |
| Nov 27, 2025 | 21.02 | 21.02 | 21.02 | 21.18 | 21.02 | 0.09% | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.16 | 21.00 | 1.10% | - |