L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 250.50
-6.30 (-2.45%)
At close: Jun 22, 2026
ETR:HRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 267.70 | 268.30 | 267.70 | 268.30 | 268.30 | 1.63% | 45 |
| Jun 10, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.15% | - |
| Jun 9, 2026 | 261.90 | 263.60 | 259.90 | 263.60 | 263.60 | 0.57% | 35 |
| Jun 8, 2026 | 267.70 | 267.70 | 262.10 | 262.10 | 262.10 | -2.57% | 34 |
| Jun 5, 2026 | 265.90 | 269.00 | 265.90 | 269.00 | 269.00 | 2.08% | 117 |
| Jun 4, 2026 | 264.00 | 264.60 | 264.00 | 264.60 | 263.52 | -0.15% | 1 |
| Jun 3, 2026 | 264.60 | 265.00 | 264.40 | 265.00 | 263.92 | -0.19% | 146 |
| Jun 2, 2026 | 267.40 | 267.40 | 264.70 | 265.50 | 264.42 | -0.67% | 53 |
| Jun 1, 2026 | 272.50 | 272.50 | 265.90 | 267.30 | 266.21 | -0.37% | 15 |
| May 29, 2026 | 271.60 | 271.60 | 265.90 | 268.30 | 267.21 | -0.19% | 177 |
| May 28, 2026 | 268.10 | 271.00 | 266.90 | 268.80 | 267.71 | 0.79% | 191 |
| May 27, 2026 | 271.20 | 271.20 | 266.70 | 266.70 | 265.62 | -0.67% | 19 |
| May 26, 2026 | 268.50 | 269.40 | 267.80 | 268.50 | 267.41 | -2.19% | 217 |
| May 25, 2026 | 269.20 | 274.50 | 269.20 | 274.50 | 273.38 | 3.39% | 49 |
| May 22, 2026 | 266.70 | 267.10 | 265.50 | 265.50 | 264.42 | 0.26% | 62 |
| May 21, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 263.72 | 0.76% | - |
| May 20, 2026 | 265.90 | 267.70 | 261.70 | 262.80 | 261.73 | -0.57% | 15 |
| May 19, 2026 | 267.80 | 267.80 | 264.30 | 264.30 | 263.23 | 0.27% | 73 |
| May 18, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 262.53 | 0.46% | - |
| May 15, 2026 | 265.70 | 265.70 | 262.40 | 262.40 | 261.33 | -0.83% | 174 |
| May 14, 2026 | 260.50 | 264.60 | 259.90 | 264.60 | 263.52 | 2.16% | 55 |
| May 13, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 257.95 | -0.31% | 90 |
| May 12, 2026 | 257.50 | 259.80 | 257.50 | 259.80 | 258.74 | 1.41% | 14 |
| May 11, 2026 | 255.20 | 256.60 | 253.70 | 256.20 | 255.16 | 0.75% | 136 |
| May 8, 2026 | 258.20 | 258.20 | 253.60 | 254.30 | 253.27 | -0.90% | 36 |
| May 7, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 255.56 | 0.04% | - |
| May 6, 2026 | 258.30 | 258.30 | 256.50 | 256.50 | 255.46 | -1.31% | 143 |
| May 5, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 258.84 | -2.29% | - |
| May 4, 2026 | 270.00 | 270.70 | 266.00 | 266.00 | 264.92 | -1.52% | 273 |
| Apr 30, 2026 | 278.30 | 278.30 | 270.10 | 270.10 | 269.00 | -1.39% | 550 |
| Apr 29, 2026 | 278.40 | 278.40 | 273.90 | 273.90 | 272.79 | -0.87% | 126 |
| Apr 28, 2026 | 277.20 | 278.00 | 276.30 | 276.30 | 275.18 | 1.02% | 36 |
| Apr 27, 2026 | 273.50 | 274.80 | 268.10 | 273.50 | 272.39 | 0.15% | 411 |
| Apr 24, 2026 | 282.00 | 282.10 | 273.00 | 273.10 | 271.99 | -3.91% | 187 |
| Apr 23, 2026 | 284.80 | 285.60 | 284.20 | 284.20 | 283.05 | -0.91% | 33 |
| Apr 22, 2026 | 292.60 | 293.10 | 286.80 | 286.80 | 285.63 | -0.38% | 200 |
| Apr 21, 2026 | 295.80 | 295.80 | 287.90 | 287.90 | 286.73 | -3.29% | 267 |
| Apr 20, 2026 | 298.70 | 299.50 | 297.70 | 297.70 | 296.49 | -0.40% | 26 |
| Apr 17, 2026 | 298.00 | 300.00 | 297.10 | 298.90 | 297.69 | -0.60% | 82 |
| Apr 16, 2026 | 303.10 | 303.10 | 299.00 | 300.70 | 299.48 | -0.10% | 333 |
| Apr 15, 2026 | 302.00 | 302.40 | 301.00 | 301.00 | 299.78 | -0.82% | 52 |
| Apr 14, 2026 | 305.60 | 305.60 | 303.00 | 303.50 | 302.27 | -0.69% | 94 |
| Apr 13, 2026 | 303.80 | 307.10 | 302.60 | 305.60 | 304.36 | 0.30% | 82 |