Harley-Davidson, Inc. (ETR:HAR)
Germany · Delayed Price · Currency is EUR 21.69
0.00 (0.00%)
Jul 31, 2025, 5:35 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.57 | 24.32 | 19.57 | 23.39 | - | - | 6,774 |
| Jul 30, 2025 | 19.57 | 24.32 | 19.57 | 23.39 | 23.39 | 16.02% | 6,774 |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -3.31% | 173 |
| Jul 28, 2025 | 21.39 | 21.39 | 20.85 | 20.85 | 20.85 | 1.51% | 173 |
| Jul 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.43% | 634 |
| Jul 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - | - |
| Jul 23, 2025 | 21.13 | 21.72 | 21.13 | 21.72 | 21.72 | 4.93% | 634 |
| Jul 22, 2025 | 20.62 | 20.70 | 20.62 | 20.70 | 20.70 | 2.53% | 7 |
| Jul 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.15% | 5 |
| Jul 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.40% | 5 |
| Jul 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -3.89% | 5 |
| Jul 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - | - |
| Jul 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.53% | 5 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% | - |
| Jul 11, 2025 | 21.13 | 21.13 | 21.11 | 21.11 | 21.11 | -2.76% | 5 |
| Jul 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 3.63% | 35 |
| Jul 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% | 150 |
| Jul 8, 2025 | 20.91 | 21.11 | 20.91 | 21.11 | 21.11 | 0.33% | 150 |
| Jul 7, 2025 | 21.21 | 21.21 | 21.04 | 21.04 | 21.04 | -2.32% | 3 |
| Jul 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.78% | 29 |
| Jul 3, 2025 | 21.50 | 21.71 | 21.50 | 21.71 | 21.71 | 0.74% | 29 |
| Jul 2, 2025 | 21.44 | 21.55 | 21.44 | 21.55 | 21.55 | 0.98% | 2 |
| Jul 1, 2025 | 20.41 | 21.34 | 20.41 | 21.34 | 21.34 | 6.70% | 1,400 |
| Jun 30, 2025 | 20.07 | 20.07 | 20.00 | 20.00 | 20.00 | -1.62% | 3 |
| Jun 27, 2025 | 20.29 | 20.33 | 20.29 | 20.33 | 20.33 | 0.84% | 130 |
| Jun 26, 2025 | 19.98 | 20.18 | 19.98 | 20.16 | 20.16 | 1.66% | 239 |
| Jun 25, 2025 | 20.03 | 20.03 | 19.83 | 19.83 | 19.83 | -3.27% | 239 |
| Jun 24, 2025 | 20.56 | 20.56 | 20.50 | 20.50 | 20.50 | 2.55% | 4 |
| Jun 23, 2025 | 20.30 | 20.50 | 19.99 | 19.99 | 19.99 | -1.28% | 714 |
| Jun 20, 2025 | 20.58 | 20.58 | 20.25 | 20.25 | 20.25 | 0.20% | 485 |
| Jun 19, 2025 | 20.13 | 20.44 | 20.13 | 20.21 | 20.21 | -1.56% | 26 |
| Jun 18, 2025 | 20.50 | 20.58 | 20.50 | 20.53 | 20.53 | -1.30% | 18 |
| Jun 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | 10 |
| Jun 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.85% | 10 |
| Jun 13, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.65% | 10 |
| Jun 12, 2025 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | -2.50% | 10 |
| Jun 11, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.92% | 25 |
| Jun 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.40% | 25 |
| Jun 9, 2025 | 21.82 | 22.09 | 21.82 | 22.09 | 22.09 | 2.13% | 25 |
| Jun 6, 2025 | 21.54 | 21.64 | 21.54 | 21.63 | 21.63 | 1.98% | 17 |
| Jun 5, 2025 | 21.17 | 21.21 | 21.17 | 21.21 | 21.21 | -0.61% | 50 |
| Jun 4, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.14% | 699 |
| Jun 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 3.25% | 699 |
| Jun 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -4.62% | 699 |
| May 30, 2025 | 21.67 | 21.67 | 21.51 | 21.64 | 21.48 | 0.46% | 699 |
| May 29, 2025 | 22.28 | 22.33 | 21.54 | 21.54 | 21.38 | -2.53% | 2,270 |
| May 28, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 21.94 | 2.31% | 1,161 |
| May 27, 2025 | 21.51 | 21.60 | 21.29 | 21.60 | 21.44 | -2.48% | 52 |
| May 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 21.99 | 3.60% | 436 |
| May 23, 2025 | 21.35 | 21.38 | 21.28 | 21.38 | 21.22 | -1.70% | 821 |