L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 301.40
-3.60 (-1.18%)
At close: Mar 27, 2026
ETR:HRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 302.70 | 302.70 | 301.40 | 301.40 | 301.40 | -1.18% | 11 |
| Mar 26, 2026 | 304.40 | 305.40 | 303.10 | 305.00 | 305.00 | -0.10% | 28 |
| Mar 25, 2026 | 305.00 | 305.30 | 304.40 | 305.30 | 305.30 | 1.73% | 15 |
| Mar 24, 2026 | 297.80 | 300.10 | 297.60 | 300.10 | 300.10 | -1.74% | 170 |
| Mar 23, 2026 | 299.40 | 309.90 | 299.40 | 305.40 | 305.40 | -0.68% | 595 |
| Mar 20, 2026 | 317.00 | 317.00 | 307.50 | 307.50 | 307.50 | -2.10% | 222 |
| Mar 19, 2026 | 320.30 | 320.40 | 313.50 | 314.10 | 314.10 | -2.24% | 158 |
| Mar 18, 2026 | 320.00 | 322.60 | 319.60 | 321.30 | 321.30 | 1.42% | 121 |
| Mar 17, 2026 | 319.40 | 319.40 | 316.80 | 316.80 | 316.80 | 0.28% | 169 |
| Mar 16, 2026 | 318.30 | 320.00 | 314.90 | 315.90 | 315.90 | 0.32% | 73 |
| Mar 13, 2026 | 311.00 | 315.70 | 311.00 | 314.90 | 314.90 | -0.10% | 63 |
| Mar 12, 2026 | 315.70 | 315.70 | 314.90 | 315.20 | 315.20 | -0.03% | 74 |
| Mar 11, 2026 | 311.40 | 315.30 | 311.40 | 315.30 | 315.30 | 1.06% | 5 |
| Mar 10, 2026 | 317.50 | 317.50 | 312.00 | 312.00 | 312.00 | -2.16% | 12 |
| Mar 9, 2026 | 322.40 | 324.60 | 317.20 | 318.90 | 318.90 | 2.18% | 448 |
| Mar 6, 2026 | 310.30 | 312.10 | 310.30 | 312.10 | 312.10 | -0.16% | 46 |
| Mar 5, 2026 | 324.00 | 324.00 | 312.60 | 312.60 | 311.52 | -0.29% | 29 |
| Mar 4, 2026 | 315.60 | 315.60 | 313.50 | 313.50 | 312.42 | -2.06% | 20 |
| Mar 3, 2026 | 326.00 | 326.40 | 318.60 | 320.10 | 318.99 | 0.66% | 85 |
| Mar 2, 2026 | 325.20 | 328.00 | 317.70 | 318.00 | 316.90 | 4.23% | 996 |
| Feb 27, 2026 | 301.50 | 308.10 | 301.50 | 305.10 | 304.04 | 5.24% | 179 |
| Feb 26, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 288.90 | - | 80 |
| Feb 25, 2026 | 293.50 | 293.50 | 279.70 | 289.90 | 288.90 | -3.62% | 310 |
| Feb 24, 2026 | 298.90 | 300.80 | 297.40 | 300.80 | 299.76 | -0.40% | 133 |
| Feb 23, 2026 | 300.10 | 302.00 | 300.10 | 302.00 | 300.96 | -0.03% | 106 |
| Feb 20, 2026 | 307.00 | 307.00 | 302.10 | 302.10 | 301.06 | -0.79% | 117 |
| Feb 19, 2026 | 299.80 | 304.50 | 298.70 | 304.50 | 303.45 | 2.39% | 125 |
| Feb 18, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 296.37 | 1.33% | 3 |
| Feb 17, 2026 | 294.10 | 294.10 | 290.50 | 293.50 | 292.49 | 0.51% | 51 |
| Feb 16, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.99 | 0.03% | - |
| Feb 13, 2026 | 286.10 | 293.50 | 286.10 | 291.90 | 290.89 | 1.04% | 16 |
| Feb 12, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 287.90 | -0.03% | 38 |
| Feb 11, 2026 | 290.80 | 290.80 | 285.00 | 289.00 | 288.00 | 0.10% | 37 |
| Feb 10, 2026 | 295.50 | 295.50 | 288.70 | 288.70 | 287.70 | -1.87% | 5 |
| Feb 9, 2026 | 295.20 | 295.20 | 294.20 | 294.20 | 293.18 | -0.37% | 5 |
| Feb 6, 2026 | 294.60 | 295.30 | 294.60 | 295.30 | 294.28 | 0.96% | 66 |
| Feb 5, 2026 | 287.90 | 294.40 | 285.40 | 292.50 | 291.49 | 1.25% | 97 |
| Feb 4, 2026 | 297.10 | 298.50 | 288.90 | 288.90 | 287.90 | -1.67% | 182 |
| Feb 3, 2026 | 289.50 | 294.00 | 288.50 | 293.80 | 292.78 | 2.51% | 138 |
| Feb 2, 2026 | 287.20 | 288.80 | 286.60 | 286.60 | 285.61 | -0.52% | 176 |
| Jan 30, 2026 | 295.00 | 295.00 | 287.80 | 288.10 | 287.10 | -2.87% | 24 |
| Jan 29, 2026 | 304.20 | 306.40 | 284.60 | 296.60 | 295.57 | -1.63% | 1,322 |
| Jan 28, 2026 | 300.40 | 302.10 | 299.90 | 301.50 | 300.46 | 0.17% | 45 |
| Jan 27, 2026 | 299.80 | 301.00 | 299.80 | 301.00 | 299.96 | 1.24% | 54 |
| Jan 26, 2026 | 301.60 | 301.60 | 297.30 | 297.30 | 296.27 | -1.82% | 51 |
| Jan 23, 2026 | 304.20 | 304.70 | 302.80 | 302.80 | 301.75 | 0.77% | 113 |
| Jan 22, 2026 | 297.50 | 300.50 | 297.50 | 300.50 | 299.46 | 1.55% | 74 |
| Jan 21, 2026 | 297.10 | 297.10 | 291.80 | 295.90 | 294.88 | 0.78% | 46 |
| Jan 20, 2026 | 296.20 | 296.20 | 289.20 | 293.60 | 292.58 | -0.64% | 309 |
| Jan 19, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 294.48 | - | 2 |