L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 209.10
-1.70 (-0.81%)
At close: Oct 2, 2026
ETR:HRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 213.00 | 213.10 | 209.10 | 209.10 | 209.10 | -0.81% | 2 |
| Oct 1, 2026 | 210.40 | 210.80 | 210.40 | 210.80 | 210.80 | 0.67% | 5 |
| Sep 30, 2026 | 209.90 | 209.90 | 209.00 | 209.40 | 209.40 | 0.53% | 1 |
| Sep 29, 2026 | 208.20 | 211.10 | 208.20 | 208.30 | 208.30 | -0.43% | 8 |
| Sep 28, 2026 | 209.20 | 211.20 | 209.20 | 209.20 | 209.20 | -0.33% | 113 |
| Sep 25, 2026 | 210.70 | 210.70 | 209.30 | 209.90 | 209.90 | -0.47% | 107 |
| Sep 24, 2026 | 209.40 | 212.10 | 209.40 | 210.90 | 210.90 | -0.47% | 27 |
| Sep 23, 2026 | 210.60 | 213.00 | 210.50 | 211.90 | 211.90 | 0.47% | 36 |
| Sep 22, 2026 | 216.60 | 216.60 | 209.80 | 210.90 | 210.90 | -2.09% | 277 |
| Sep 21, 2026 | 218.20 | 218.20 | 214.20 | 215.40 | 215.40 | 0.09% | 91 |
| Sep 18, 2026 | 219.20 | 221.20 | 215.00 | 215.20 | 215.20 | -0.14% | 234 |
| Sep 17, 2026 | 219.60 | 219.70 | 215.50 | 215.50 | 215.50 | -1.10% | - |
| Sep 16, 2026 | 217.80 | 217.90 | 216.30 | 217.90 | 217.90 | 0.69% | 18 |
| Sep 15, 2026 | 216.10 | 216.90 | 216.00 | 216.40 | 216.40 | 0.56% | 85 |
| Sep 14, 2026 | 213.50 | 216.50 | 212.10 | 215.20 | 215.20 | 1.56% | 22 |
| Sep 11, 2026 | 215.10 | 215.50 | 211.90 | 211.90 | 211.90 | -1.07% | 68 |
| Sep 10, 2026 | 215.50 | 217.30 | 214.20 | 214.20 | 214.20 | -1.56% | 167 |
| Sep 9, 2026 | 220.30 | 220.30 | 217.60 | 217.60 | 217.60 | -1.09% | 101 |
| Sep 8, 2026 | 220.90 | 220.90 | 219.50 | 220.00 | 220.00 | 2.33% | 5 |
| Sep 7, 2026 | 221.30 | 221.30 | 215.00 | 215.00 | 215.00 | -2.89% | - |
| Sep 4, 2026 | 225.90 | 225.90 | 221.40 | 221.40 | 221.40 | -1.70% | 1 |
| Sep 2, 2026 | 224.80 | 226.30 | 224.80 | 226.30 | 225.22 | -0.40% | 15 |
| Sep 1, 2026 | 230.80 | 230.80 | 227.20 | 227.20 | 226.12 | -0.66% | 52 |
| Aug 31, 2026 | 228.00 | 228.70 | 228.00 | 228.70 | 227.61 | 0.97% | 109 |
| Aug 28, 2026 | 225.20 | 226.50 | 225.20 | 226.50 | 225.42 | 0.53% | 11 |
| Aug 27, 2026 | 225.20 | 228.30 | 225.20 | 225.30 | 224.23 | 0.36% | 87 |
| Aug 26, 2026 | 225.10 | 225.30 | 224.50 | 224.50 | 223.43 | -0.22% | 85 |
| Aug 25, 2026 | 225.50 | 225.50 | 225.00 | 225.00 | 223.93 | -0.27% | 5 |
| Aug 24, 2026 | 228.50 | 229.70 | 225.60 | 225.60 | 224.53 | -1.74% | 88 |
| Aug 21, 2026 | 231.40 | 231.40 | 229.60 | 229.60 | 228.51 | -1.92% | 231 |
| Aug 20, 2026 | 236.70 | 237.50 | 234.10 | 234.10 | 232.99 | -1.64% | 124 |
| Aug 19, 2026 | 243.00 | 243.40 | 238.00 | 238.00 | 236.87 | -2.18% | 71 |
| Aug 18, 2026 | 242.00 | 243.30 | 242.00 | 243.30 | 242.14 | 0.62% | 115 |
| Aug 17, 2026 | 250.00 | 250.00 | 241.80 | 241.80 | 240.65 | -3.74% | 216 |
| Aug 14, 2026 | 250.00 | 251.30 | 250.00 | 251.20 | 250.01 | 0.80% | 47 |
| Aug 13, 2026 | 254.10 | 254.10 | 249.20 | 249.20 | 248.02 | 1.55% | 11 |
| Aug 12, 2026 | 248.70 | 248.70 | 245.40 | 245.40 | 244.23 | -1.17% | 55 |
| Aug 11, 2026 | 251.20 | 251.20 | 248.30 | 248.30 | 247.12 | -2.36% | 134 |
| Aug 10, 2026 | 249.90 | 254.30 | 249.90 | 254.30 | 253.09 | 2.79% | 134 |
| Aug 7, 2026 | 251.50 | 251.50 | 246.40 | 247.40 | 246.22 | -1.32% | 129 |
| Aug 6, 2026 | 248.70 | 251.50 | 248.70 | 250.70 | 249.51 | 1.62% | 153 |
| Aug 5, 2026 | 249.50 | 249.50 | 246.70 | 246.70 | 245.53 | 0.33% | 48 |
| Aug 4, 2026 | 240.40 | 245.90 | 240.40 | 245.90 | 244.73 | 2.80% | 191 |
| Aug 3, 2026 | 240.80 | 243.00 | 239.20 | 239.20 | 238.06 | -0.25% | 222 |
| Jul 31, 2026 | 237.30 | 239.80 | 237.30 | 239.80 | 238.66 | 3.94% | 75 |
| Jul 30, 2026 | 246.60 | 246.60 | 227.30 | 230.70 | 229.60 | -14.05% | 105 |
| Jul 29, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 267.12 | 0.19% | 40 |
| Jul 28, 2026 | 270.00 | 270.00 | 267.90 | 267.90 | 266.63 | 0.07% | 10 |
| Jul 27, 2026 | 261.80 | 268.30 | 261.80 | 267.70 | 266.43 | 1.25% | 60 |
| Jul 24, 2026 | 261.40 | 266.30 | 261.00 | 264.40 | 263.14 | -0.34% | 117 |