L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 239.80
+1.00 (0.42%)
At close: Nov 28, 2025
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 239.60 | 239.80 | 239.20 | 239.80 | 239.80 | 0.42% | 26 |
| Nov 27, 2025 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.08% | - |
| Nov 26, 2025 | 239.40 | 239.70 | 237.60 | 239.00 | 239.00 | 0.29% | 42 |
| Nov 25, 2025 | 239.00 | 239.50 | 238.30 | 238.30 | 238.30 | -0.46% | 20 |
| Nov 24, 2025 | 241.30 | 241.30 | 237.70 | 239.40 | 239.40 | -1.36% | 117 |
| Nov 21, 2025 | 245.60 | 247.90 | 242.20 | 242.70 | 242.70 | -2.06% | 117 |
| Nov 20, 2025 | 247.00 | 248.80 | 247.00 | 247.80 | 247.80 | 0.85% | 60 |
| Nov 19, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -0.61% | - |
| Nov 18, 2025 | 247.00 | 247.20 | 247.00 | 247.20 | 247.20 | -1.32% | 27 |
| Nov 17, 2025 | 251.90 | 251.90 | 249.80 | 250.50 | 250.50 | 0.97% | 38 |
| Nov 14, 2025 | 253.50 | 253.50 | 248.10 | 248.10 | 247.07 | -2.44% | 5 |
| Nov 13, 2025 | 254.30 | 254.30 | 254.30 | 254.30 | 253.24 | -2.15% | - |
| Nov 12, 2025 | 259.90 | 259.90 | 259.90 | 259.90 | 258.82 | 0.93% | - |
| Nov 11, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.43 | 1.74% | - |
| Nov 10, 2025 | 253.00 | 253.90 | 252.70 | 253.10 | 252.05 | 1.57% | 31 |
| Nov 7, 2025 | 247.50 | 249.20 | 246.30 | 249.20 | 248.16 | - | 213 |
| Nov 6, 2025 | 249.10 | 249.60 | 248.00 | 249.20 | 248.16 | -1.11% | 88 |
| Nov 5, 2025 | 250.60 | 252.00 | 250.60 | 252.00 | 250.95 | -0.32% | 40 |
| Nov 4, 2025 | 249.90 | 252.80 | 249.90 | 252.80 | 251.75 | 1.28% | 51 |
| Nov 3, 2025 | 250.00 | 250.40 | 249.60 | 249.60 | 248.56 | -4.51% | 24 |
| Oct 30, 2025 | 247.10 | 262.80 | 245.40 | 261.40 | 260.31 | 5.36% | 168 |
| Oct 29, 2025 | 245.00 | 248.10 | 243.90 | 248.10 | 247.07 | -0.28% | 187 |
| Oct 28, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 247.76 | -0.64% | - |
| Oct 27, 2025 | 251.30 | 251.30 | 250.40 | 250.40 | 249.36 | -0.87% | 33 |
| Oct 24, 2025 | 253.90 | 254.40 | 252.60 | 252.60 | 251.55 | 0.08% | 10 |
| Oct 23, 2025 | 250.70 | 252.40 | 248.90 | 252.40 | 251.35 | 0.20% | 139 |
| Oct 22, 2025 | 251.60 | 253.70 | 251.40 | 251.90 | 250.85 | 0.36% | 77 |
| Oct 21, 2025 | 251.40 | 251.40 | 250.50 | 251.00 | 249.95 | 1.33% | 25 |
| Oct 20, 2025 | 246.00 | 248.00 | 245.80 | 247.70 | 246.67 | 2.19% | 789 |
| Oct 17, 2025 | 241.30 | 247.00 | 238.00 | 242.40 | 241.39 | -1.22% | 361 |
| Oct 16, 2025 | 250.50 | 250.60 | 245.00 | 245.40 | 244.38 | -2.54% | 109 |
| Oct 15, 2025 | 259.90 | 259.90 | 251.80 | 251.80 | 250.75 | -2.10% | 407 |
| Oct 14, 2025 | 256.90 | 257.20 | 256.90 | 257.20 | 256.13 | 1.58% | 9 |
| Oct 13, 2025 | 250.50 | 253.30 | 246.80 | 253.20 | 252.15 | -0.31% | 59 |
| Oct 10, 2025 | 259.30 | 259.30 | 253.60 | 254.00 | 252.94 | -3.68% | 221 |
| Oct 9, 2025 | 260.30 | 265.70 | 260.30 | 263.70 | 262.60 | 0.19% | 281 |
| Oct 8, 2025 | 263.60 | 263.60 | 263.20 | 263.20 | 262.10 | 1.50% | 28 |
| Oct 7, 2025 | 260.50 | 261.20 | 258.90 | 259.30 | 258.22 | 0.89% | 21 |
| Oct 6, 2025 | 255.50 | 257.00 | 253.10 | 257.00 | 255.93 | 0.90% | 19 |
| Oct 3, 2025 | 251.70 | 256.60 | 251.70 | 254.70 | 253.64 | 0.24% | 60 |
| Oct 2, 2025 | 258.20 | 258.20 | 254.10 | 254.10 | 253.04 | -1.21% | 107 |
| Oct 1, 2025 | 259.20 | 262.20 | 256.60 | 257.20 | 256.13 | 0.12% | 107 |
| Sep 30, 2025 | 254.40 | 256.90 | 252.20 | 256.90 | 255.83 | 1.30% | 114 |
| Sep 29, 2025 | 250.50 | 256.50 | 250.50 | 253.60 | 252.54 | 1.52% | 352 |
| Sep 26, 2025 | 247.50 | 251.20 | 247.50 | 249.80 | 248.76 | 0.56% | 22 |
| Sep 25, 2025 | 243.00 | 248.40 | 243.00 | 248.40 | 247.37 | 1.51% | 100 |
| Sep 24, 2025 | 244.00 | 244.70 | 244.00 | 244.70 | 243.68 | 0.99% | 150 |
| Sep 23, 2025 | 242.10 | 244.30 | 240.30 | 242.30 | 241.29 | 0.46% | 15 |
| Sep 22, 2025 | 243.70 | 243.70 | 240.40 | 241.20 | 240.20 | 0.12% | 35 |
| Sep 19, 2025 | 241.40 | 242.50 | 240.10 | 240.90 | 239.90 | 0.88% | 64 |