L3Harris Technologies, Inc. (ETR:HRS)
Germany · Delayed Price · Currency is EUR 265.50
-1.80 (-0.67%)
At close: Jun 2, 2026
ETR:HRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 267.40 | 267.40 | 264.70 | 265.50 | 265.50 | -0.67% | 53 |
| Jun 1, 2026 | 272.50 | 272.50 | 265.90 | 267.30 | 267.30 | -0.37% | 15 |
| May 29, 2026 | 271.60 | 271.60 | 265.90 | 268.30 | 268.30 | -0.19% | 177 |
| May 28, 2026 | 268.10 | 271.00 | 266.90 | 268.80 | 268.80 | 0.79% | 191 |
| May 27, 2026 | 271.20 | 271.20 | 266.70 | 266.70 | 266.70 | -0.67% | 19 |
| May 26, 2026 | 268.50 | 269.40 | 267.80 | 268.50 | 268.50 | -2.19% | 217 |
| May 25, 2026 | 269.20 | 274.50 | 269.20 | 274.50 | 274.50 | 3.39% | 49 |
| May 22, 2026 | 266.70 | 267.10 | 265.50 | 265.50 | 265.50 | 0.26% | 62 |
| May 21, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.76% | - |
| May 20, 2026 | 265.90 | 267.70 | 261.70 | 262.80 | 262.80 | -0.57% | 15 |
| May 19, 2026 | 267.80 | 267.80 | 264.30 | 264.30 | 264.30 | 0.27% | 73 |
| May 18, 2026 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | 0.46% | - |
| May 15, 2026 | 265.70 | 265.70 | 262.40 | 262.40 | 262.40 | -0.83% | 174 |
| May 14, 2026 | 260.50 | 264.60 | 259.90 | 264.60 | 264.60 | 2.16% | 55 |
| May 13, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | -0.31% | 90 |
| May 12, 2026 | 257.50 | 259.80 | 257.50 | 259.80 | 259.80 | 1.41% | 14 |
| May 11, 2026 | 255.20 | 256.60 | 253.70 | 256.20 | 256.20 | 0.75% | 136 |
| May 8, 2026 | 258.20 | 258.20 | 253.60 | 254.30 | 254.30 | -0.90% | 36 |
| May 7, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | 0.04% | - |
| May 6, 2026 | 258.30 | 258.30 | 256.50 | 256.50 | 256.50 | -1.31% | 143 |
| May 5, 2026 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | -2.29% | - |
| May 4, 2026 | 270.00 | 270.70 | 266.00 | 266.00 | 266.00 | -1.52% | 273 |
| Apr 30, 2026 | 278.30 | 278.30 | 270.10 | 270.10 | 270.10 | -1.39% | 550 |
| Apr 29, 2026 | 278.40 | 278.40 | 273.90 | 273.90 | 273.90 | -0.87% | 126 |
| Apr 28, 2026 | 277.20 | 278.00 | 276.30 | 276.30 | 276.30 | 1.02% | 36 |
| Apr 27, 2026 | 273.50 | 274.80 | 268.10 | 273.50 | 273.50 | 0.15% | 411 |
| Apr 24, 2026 | 282.00 | 282.10 | 273.00 | 273.10 | 273.10 | -3.91% | 187 |
| Apr 23, 2026 | 284.80 | 285.60 | 284.20 | 284.20 | 284.20 | -0.91% | 33 |
| Apr 22, 2026 | 292.60 | 293.10 | 286.80 | 286.80 | 286.80 | -0.38% | 200 |
| Apr 21, 2026 | 295.80 | 295.80 | 287.90 | 287.90 | 287.90 | -3.29% | 267 |
| Apr 20, 2026 | 298.70 | 299.50 | 297.70 | 297.70 | 297.70 | -0.40% | 26 |
| Apr 17, 2026 | 298.00 | 300.00 | 297.10 | 298.90 | 298.90 | -0.60% | 82 |
| Apr 16, 2026 | 303.10 | 303.10 | 299.00 | 300.70 | 300.70 | -0.10% | 333 |
| Apr 15, 2026 | 302.00 | 302.40 | 301.00 | 301.00 | 301.00 | -0.82% | 52 |
| Apr 14, 2026 | 305.60 | 305.60 | 303.00 | 303.50 | 303.50 | -0.69% | 94 |
| Apr 13, 2026 | 303.80 | 307.10 | 302.60 | 305.60 | 305.60 | 0.30% | 82 |
| Apr 10, 2026 | 304.00 | 306.40 | 298.80 | 304.70 | 304.70 | -1.96% | 289 |
| Apr 9, 2026 | 310.10 | 311.20 | 310.10 | 310.80 | 310.80 | 0.58% | 69 |
| Apr 8, 2026 | 305.10 | 309.00 | 300.90 | 309.00 | 309.00 | 0.78% | 265 |
| Apr 7, 2026 | 309.70 | 309.70 | 306.60 | 306.60 | 306.60 | -1.83% | 20 |
| Apr 2, 2026 | 308.60 | 312.30 | 308.60 | 312.30 | 312.30 | 2.49% | 113 |
| Apr 1, 2026 | 299.60 | 305.00 | 297.20 | 304.70 | 304.70 | 1.77% | 1,233 |
| Mar 31, 2026 | 299.20 | 299.40 | 298.50 | 299.40 | 299.40 | -0.60% | 94 |
| Mar 30, 2026 | 302.10 | 302.10 | 300.30 | 301.20 | 301.20 | -0.07% | 146 |
| 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 |