L3Harris Technologies, Inc. (BIT:1LHX)
Italy · Delayed Price · Currency is EUR 208.90
-1.30 (-0.62%)
At close: Oct 2, 2026
BIT:1LHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 210.50 | 210.50 | 210.50 | 208.90 | 208.90 | -0.62% | 10 |
| Oct 1, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.57% | - |
| Sep 30, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.29% | - |
| Sep 29, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -0.38% | - |
| Sep 28, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.19% | - |
| Sep 25, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.66% | - |
| Sep 24, 2026 | 210.90 | 210.90 | 210.00 | 211.00 | 211.00 | -0.47% | 338 |
| Sep 23, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0.38% | - |
| Sep 22, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.90% | - |
| Sep 21, 2026 | 215.10 | 215.10 | 215.10 | 215.30 | 215.30 | 0.19% | 2 |
| Sep 18, 2026 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -0.37% | - |
| Sep 17, 2026 | 216.60 | 216.60 | 216.60 | 215.70 | 215.70 | -1.10% | 2 |
| Sep 16, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | 1.02% | - |
| Sep 15, 2026 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | 0.37% | - |
| Sep 14, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 1.51% | - |
| Sep 11, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | -1.07% | - |
| Sep 10, 2026 | 216.90 | 216.90 | 216.90 | 214.20 | 214.20 | -1.70% | 150 |
| Sep 9, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -0.91% | - |
| Sep 8, 2026 | 221.40 | 221.40 | 219.70 | 219.90 | 219.90 | -1.39% | 56 |
| Sep 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.68% | - |
| Sep 4, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | -0.76% | - |
| Sep 3, 2026 | 226.00 | 226.00 | 226.00 | 223.20 | 223.20 | -0.73% | 10 |
| Sep 2, 2026 | 229.50 | 229.50 | 229.50 | 225.90 | 224.84 | -0.53% | 50 |
| Sep 1, 2026 | 229.20 | 229.20 | 229.20 | 227.10 | 226.03 | -0.66% | 26 |
| Aug 31, 2026 | 228.50 | 228.50 | 228.50 | 228.60 | 227.53 | 0.84% | 10 |
| Aug 28, 2026 | 226.70 | 226.70 | 226.70 | 226.70 | 225.63 | 0.71% | - |
| Aug 27, 2026 | 225.10 | 225.10 | 225.10 | 225.10 | 224.04 | 0.27% | - |
| Aug 26, 2026 | 225.00 | 225.00 | 222.60 | 224.50 | 223.45 | -0.22% | 109 |
| Aug 25, 2026 | 225.30 | 225.30 | 225.30 | 225.00 | 223.94 | -0.18% | 45 |
| Aug 24, 2026 | 230.40 | 230.40 | 225.60 | 225.40 | 224.34 | -1.70% | 90 |
| Aug 21, 2026 | 231.30 | 231.30 | 230.40 | 229.30 | 228.22 | -2.26% | 16 |
| Aug 20, 2026 | 236.30 | 236.30 | 236.30 | 234.60 | 233.50 | -1.51% | 100 |
| Aug 19, 2026 | 239.20 | 239.20 | 239.20 | 238.20 | 237.08 | -2.14% | 51 |
| Aug 18, 2026 | 242.00 | 242.00 | 242.00 | 243.40 | 242.26 | 0.75% | 25 |
| Aug 17, 2026 | 244.00 | 244.00 | 243.40 | 241.60 | 240.46 | -3.94% | 60 |
| Aug 14, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 250.32 | 1.04% | - |
| Aug 13, 2026 | 254.10 | 254.10 | 249.40 | 248.90 | 247.73 | 1.38% | 12 |
| Aug 12, 2026 | 245.40 | 245.50 | 245.40 | 245.50 | 244.35 | -1.09% | 63 |
| Aug 11, 2026 | 254.10 | 254.10 | 248.80 | 248.20 | 247.03 | -2.24% | 10 |
| Aug 10, 2026 | 252.80 | 252.80 | 252.80 | 253.90 | 252.71 | 2.59% | 15 |
| Aug 7, 2026 | 253.60 | 253.60 | 248.10 | 247.50 | 246.34 | -1.36% | 139 |
| Aug 6, 2026 | 247.30 | 247.30 | 247.30 | 250.90 | 249.72 | 1.66% | 1 |
| Aug 5, 2026 | 249.80 | 249.80 | 248.70 | 246.80 | 245.64 | 0.57% | 25 |
| Aug 4, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.25 | 2.21% | - |
| Aug 3, 2026 | 243.60 | 243.60 | 242.70 | 240.10 | 238.97 | 0.25% | 18 |
| Jul 31, 2026 | 237.60 | 237.60 | 236.00 | 239.50 | 238.37 | 3.86% | 61 |
| Jul 30, 2026 | 249.40 | 249.40 | 231.00 | 230.60 | 229.52 | -11.68% | 151 |
| Jul 29, 2026 | 263.80 | 263.80 | 263.80 | 261.10 | 259.87 | -2.47% | 1 |
| Jul 28, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 266.44 | 0.11% | - |
| Jul 27, 2026 | 265.60 | 265.60 | 265.60 | 267.40 | 266.14 | 0.91% | 10 |