Harley-Davidson, Inc. (ETR:HAR)
Germany · Delayed Price · Currency is EUR 25.39
-0.63 (-2.42%)
Sep 15, 2025, 5:35 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.95 | 26.02 | 25.95 | 26.02 | 26.02 | -0.57% | 250 |
| Sep 11, 2025 | 25.75 | 26.19 | 25.75 | 26.17 | 26.17 | 2.11% | 280 |
| Sep 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -2.84% | 275 |
| Sep 9, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.23 | 0.19% | 272 |
| Sep 8, 2025 | 25.51 | 26.33 | 25.48 | 26.33 | 26.18 | 1.78% | 270 |
| Sep 5, 2025 | 26.00 | 26.35 | 25.73 | 25.87 | 25.72 | 0.94% | 4,102 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.48 | 2.44% | 3,034 |
| Sep 3, 2025 | 25.28 | 25.60 | 25.02 | 25.02 | 24.87 | 0.40% | 1,967 |
| Sep 2, 2025 | 24.84 | 24.92 | 24.74 | 24.92 | 24.77 | -1.50% | 77 |
| Sep 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | 2.06% | 1 |
| Aug 29, 2025 | 25.06 | 25.06 | 24.79 | 24.79 | 24.65 | 1.06% | 224 |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.39 | -1.80% | 248 |
| Aug 27, 2025 | 24.81 | 24.98 | 24.81 | 24.98 | 24.83 | 0.08% | 272 |
| Aug 26, 2025 | 25.00 | 25.10 | 24.96 | 24.96 | 24.81 | 1.34% | 309 |
| Aug 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.49 | 1.15% | 163 |
| Aug 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.21 | 3.93% | 90 |
| Aug 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.29 | -1.39% | 53 |
| Aug 20, 2025 | 23.84 | 23.84 | 23.76 | 23.76 | 23.62 | -1.86% | 17 |
| Aug 19, 2025 | 23.47 | 24.35 | 23.45 | 24.21 | 24.07 | 1.81% | 302 |
| Aug 18, 2025 | 23.56 | 23.78 | 23.56 | 23.78 | 23.64 | 1.11% | 23 |
| Aug 15, 2025 | 23.82 | 23.82 | 23.29 | 23.52 | 23.38 | 0.73% | 219 |
| Aug 14, 2025 | 23.25 | 23.35 | 22.93 | 23.35 | 23.21 | 2.73% | 331 |
| Aug 13, 2025 | 21.80 | 22.73 | 21.67 | 22.73 | 22.60 | 4.94% | 2,483 |
| Aug 12, 2025 | 20.68 | 21.66 | 20.68 | 21.66 | 21.53 | 4.79% | 804 |
| Aug 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.55 | -0.48% | 403 |
| Aug 8, 2025 | 20.83 | 20.83 | 20.77 | 20.77 | 20.65 | 2.21% | 2 |
| Aug 7, 2025 | 20.68 | 20.68 | 20.32 | 20.32 | 20.20 | -2.73% | 144 |
| Aug 6, 2025 | 20.90 | 20.90 | 20.83 | 20.89 | 20.77 | 0.43% | 306 |
| Aug 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -0.14% | 826 |
| Aug 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.71 | -3.96% | 1,086 |
| Aug 1, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.54 | - | - |
| Jul 31, 2025 | 22.59 | 22.63 | 21.69 | 21.69 | 21.56 | -7.27% | 1,346 |
| Jul 30, 2025 | 19.57 | 24.32 | 19.57 | 23.39 | 23.25 | 16.02% | 6,774 |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.04 | -3.31% | 3,473 |
| Jul 28, 2025 | 21.39 | 21.39 | 20.85 | 20.85 | 20.73 | 1.51% | 173 |
| Jul 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | -5.43% | 403 |
| Jul 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.57 | - | - |
| Jul 23, 2025 | 21.13 | 21.72 | 21.13 | 21.72 | 21.59 | 4.93% | 634 |
| Jul 22, 2025 | 20.62 | 20.70 | 20.62 | 20.70 | 20.58 | 2.53% | 7 |
| Jul 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | 0.15% | 6 |
| Jul 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.04 | -0.40% | 5 |
| Jul 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | -3.89% | 5 |
| Jul 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.92 | - | - |
| Jul 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.94 | 0.53% | 5 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | -0.76% | 5 |
| Jul 11, 2025 | 21.13 | 21.13 | 21.11 | 21.11 | 20.99 | -2.76% | 5 |
| Jul 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.58 | 3.63% | 35 |
| Jul 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.83 | -0.76% | 92 |
| Jul 8, 2025 | 20.91 | 21.11 | 20.91 | 21.11 | 20.99 | 0.33% | 150 |
| Jul 7, 2025 | 21.21 | 21.21 | 21.04 | 21.04 | 20.92 | -2.32% | 3 |