L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 229.60
-4.50 (-1.92%)
At close: Aug 21, 2026
ETR:HRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 236.70 | 237.50 | 234.10 | 234.10 | 234.10 | -1.64% | 124 |
| Aug 19, 2026 | 243.00 | 243.40 | 238.00 | 238.00 | 238.00 | -2.18% | 71 |
| Aug 18, 2026 | 242.00 | 243.30 | 242.00 | 243.30 | 243.30 | 0.62% | 115 |
| Aug 17, 2026 | 250.00 | 250.00 | 241.80 | 241.80 | 241.80 | -3.74% | 216 |
| Aug 14, 2026 | 250.00 | 251.30 | 250.00 | 251.20 | 251.20 | 0.80% | 47 |
| Aug 13, 2026 | 254.10 | 254.10 | 249.20 | 249.20 | 249.20 | 1.55% | 11 |
| Aug 12, 2026 | 248.70 | 248.70 | 245.40 | 245.40 | 245.40 | -1.17% | 55 |
| Aug 11, 2026 | 251.20 | 251.20 | 248.30 | 248.30 | 248.30 | -2.36% | 134 |
| Aug 10, 2026 | 249.90 | 254.30 | 249.90 | 254.30 | 254.30 | 2.79% | 134 |
| Aug 7, 2026 | 251.50 | 251.50 | 246.40 | 247.40 | 247.40 | -1.32% | 129 |
| Aug 6, 2026 | 248.70 | 251.50 | 248.70 | 250.70 | 250.70 | 1.62% | 153 |
| Aug 5, 2026 | 249.50 | 249.50 | 246.70 | 246.70 | 246.70 | 0.33% | 48 |
| Aug 4, 2026 | 240.40 | 245.90 | 240.40 | 245.90 | 245.90 | 2.80% | 191 |
| Aug 3, 2026 | 240.80 | 243.00 | 239.20 | 239.20 | 239.20 | -0.25% | 222 |
| Jul 31, 2026 | 237.30 | 239.80 | 237.30 | 239.80 | 239.80 | 3.94% | 75 |
| Jul 30, 2026 | 246.60 | 246.60 | 227.30 | 230.70 | 230.70 | -14.05% | 105 |
| Jul 29, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 0.19% | 40 |
| Jul 28, 2026 | 270.00 | 270.00 | 267.90 | 267.90 | 267.90 | 0.07% | 10 |
| Jul 27, 2026 | 261.80 | 268.30 | 261.80 | 267.70 | 267.70 | 1.25% | 60 |
| Jul 24, 2026 | 261.40 | 266.30 | 261.00 | 264.40 | 264.40 | -0.34% | 117 |
| Jul 23, 2026 | 250.60 | 265.30 | 250.60 | 265.30 | 265.30 | 9.45% | 9 |
| Jul 22, 2026 | 246.30 | 246.30 | 241.60 | 242.40 | 242.40 | -1.14% | 117 |
| Jul 21, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.41% | - |
| Jul 20, 2026 | 248.00 | 248.70 | 245.30 | 248.70 | 248.70 | -0.80% | 13 |
| Jul 17, 2026 | 246.10 | 250.70 | 246.10 | 250.70 | 250.70 | 0.52% | 10 |
| Jul 16, 2026 | 251.10 | 251.10 | 249.40 | 249.40 | 249.40 | -1.38% | 58 |
| Jul 15, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -1.44% | - |
| Jul 14, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.75% | - |
| Jul 13, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 0.71% | - |
| Jul 10, 2026 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | -0.43% | - |
| Jul 9, 2026 | 253.60 | 254.00 | 253.60 | 254.00 | 254.00 | -0.70% | 1 |
| Jul 8, 2026 | 257.60 | 257.60 | 255.80 | 255.80 | 255.80 | -1.73% | 45 |
| Jul 7, 2026 | 266.50 | 266.50 | 260.30 | 260.30 | 260.30 | -0.95% | 17 |
| Jul 6, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -0.49% | 8 |
| Jul 3, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | 0.46% | - |
| Jul 2, 2026 | 261.40 | 262.90 | 261.40 | 262.90 | 262.90 | 1.86% | 24 |
| Jul 1, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | 1.98% | - |
| Jun 30, 2026 | 254.80 | 255.00 | 253.10 | 253.10 | 253.10 | 0.48% | 100 |
| Jun 29, 2026 | 254.80 | 255.40 | 251.90 | 251.90 | 251.90 | -2.74% | 5 |
| Jun 26, 2026 | 254.60 | 259.10 | 254.60 | 259.00 | 259.00 | 1.73% | 22 |
| Jun 25, 2026 | 255.10 | 256.90 | 254.60 | 254.60 | 254.60 | -1.51% | 36 |
| Jun 24, 2026 | 255.70 | 258.50 | 255.70 | 258.50 | 258.50 | 1.06% | 45 |
| Jun 23, 2026 | 248.70 | 255.90 | 248.70 | 255.80 | 255.80 | 2.12% | 98 |
| Jun 22, 2026 | 257.70 | 257.70 | 249.10 | 250.50 | 250.50 | -2.45% | 217 |
| Jun 19, 2026 | 255.10 | 256.80 | 255.10 | 256.80 | 256.80 | -0.58% | 13 |
| Jun 18, 2026 | 271.00 | 271.00 | 258.30 | 258.30 | 258.30 | -5.70% | 5 |
| Jun 17, 2026 | 267.60 | 273.90 | 265.10 | 273.90 | 273.90 | 3.75% | 71 |
| Jun 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.15% | 4 |
| Jun 15, 2026 | 260.00 | 261.00 | 259.10 | 261.00 | 261.00 | -2.14% | 68 |
| Jun 12, 2026 | 271.20 | 271.70 | 266.70 | 266.70 | 266.70 | -0.60% | 27 |