Harley-Davidson, Inc. (BIT:1HOG)
Italy · Delayed Price · Currency is EUR 21.94
+0.44 (2.05%)
At close: Oct 2, 2026
BIT:1HOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.82 | 21.82 | 21.82 | 21.94 | 21.94 | 2.05% | 50 |
| Oct 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Sep 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.18% | - |
| Sep 29, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.09% | - |
| Sep 28, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.61% | - |
| Sep 25, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Sep 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.15% | - |
| Sep 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.87% | - |
| Sep 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.11% | - |
| Sep 21, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.44% | - |
| Sep 18, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -2.34% | - |
| Sep 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -3.60% | - |
| Sep 16, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - | - |
| Sep 15, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -10.62% | - |
| Sep 14, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 13.21% | - |
| Sep 11, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.63 | 3.17% | - |
| Sep 10, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.90 | -0.26% | - |
| Sep 9, 2026 | 22.73 | 23.29 | 22.73 | 23.12 | 22.96 | -2.90% | 51 |
| Sep 8, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.65 | -4.49% | - |
| Sep 7, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | 2.34% | - |
| Sep 4, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.19 | 3.53% | - |
| Sep 3, 2026 | 23.67 | 23.67 | 23.67 | 23.53 | 23.37 | -1.09% | 43 |
| Sep 2, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.63 | 0.25% | - |
| Sep 1, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.57 | 0.08% | - |
| Aug 31, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.55 | -1.94% | - |
| Aug 28, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.02 | - | - |
| Aug 27, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.02 | 2.76% | - |
| Aug 26, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.37 | -0.84% | - |
| Aug 25, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.57 | -2.43% | - |
| Aug 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.15 | 1.21% | - |
| Aug 21, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.87 | 2.04% | - |
| Aug 20, 2026 | 24.30 | 24.30 | 24.30 | 23.55 | 23.39 | -0.76% | 4 |
| Aug 19, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.57 | 0.30% | - |
| Aug 18, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | 1.11% | - |
| Aug 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.24 | -2.62% | - |
| Aug 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.87 | 1.99% | - |
| Aug 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.40 | 4.76% | - |
| Aug 12, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.34 | -2.22% | - |
| Aug 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | 2.95% | - |
| Aug 10, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.19 | -1.02% | - |
| Aug 7, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.42 | 0.89% | 43 |
| Aug 6, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.22 | -2.31% | - |
| Aug 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | -0.17% | - |
| Aug 4, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.78 | 4.32% | - |
| Aug 3, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.84 | 3.43% | - |
| Jul 31, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.12 | -0.42% | - |
| Jul 30, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.21 | -0.84% | - |
| Jul 29, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.38 | -1.78% | - |
| Jul 28, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.77 | -1.22% | - |
| Jul 27, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.04 | -3.73% | - |