Harmony Gold Mining Company Limited (FRA:HAM)
Germany · Delayed Price · Currency is EUR 18.45
-1.45 (-7.29%)
At close: Jan 30, 2026
FRA:HAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.20 | 19.20 | 18.45 | 18.45 | 18.45 | -7.29% | 459 |
| Jan 29, 2026 | 22.00 | 22.00 | 19.90 | 19.90 | 19.90 | -3.86% | 1,839 |
| Jan 28, 2026 | 20.10 | 20.80 | 20.10 | 20.70 | 20.70 | 4.02% | 1,373 |
| Jan 27, 2026 | 19.90 | 19.90 | 19.35 | 19.90 | 19.90 | -0.50% | 20 |
| Jan 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jan 23, 2026 | 19.80 | 20.50 | 19.25 | 19.90 | 19.90 | 6.70% | 250 |
| Jan 22, 2026 | 19.10 | 19.25 | 18.65 | 18.65 | 18.65 | -3.87% | - |
| Jan 21, 2026 | 19.75 | 19.75 | 19.40 | 19.40 | 19.40 | - | 600 |
| Jan 20, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jan 19, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 6.67% | 820 |
| Jan 16, 2026 | 19.50 | 19.50 | 18.55 | 18.75 | 18.75 | 2.18% | 750 |
| Jan 15, 2026 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | -3.42% | - |
| Jan 14, 2026 | 19.25 | 19.65 | 18.90 | 19.00 | 19.00 | -1.04% | 656 |
| Jan 13, 2026 | 19.45 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 1,773 |
| Jan 12, 2026 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 13.37% | 5,058 |
| Jan 9, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 2.08% | - |
| Jan 8, 2026 | 17.30 | 17.35 | 16.85 | 16.85 | 16.85 | -1.46% | - |
| Jan 7, 2026 | 17.80 | 17.85 | 17.10 | 17.10 | 17.10 | -0.87% | - |
| Jan 6, 2026 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | 3.60% | - |
| Jan 5, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | - | - |
| Jan 2, 2026 | 16.80 | 17.15 | 16.65 | 16.65 | 16.65 | -2.63% | - |
| Dec 30, 2025 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 1.18% | - |
| Dec 29, 2025 | 17.85 | 17.90 | 16.85 | 16.90 | 16.90 | -4.79% | 5,856 |
| Dec 23, 2025 | 18.00 | 18.05 | 17.75 | 17.75 | 17.75 | -4.05% | - |
| Dec 22, 2025 | 18.25 | 18.50 | 17.65 | 18.50 | 18.50 | 11.45% | 1,599 |
| Dec 19, 2025 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Dec 18, 2025 | 17.35 | 17.50 | 16.70 | 17.50 | 17.50 | 2.94% | 273 |
| Dec 17, 2025 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 2.10% | - |
| Dec 16, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -2.35% | - |
| Dec 15, 2025 | 17.70 | 17.70 | 17.05 | 17.05 | 17.05 | -2.85% | - |
| Dec 12, 2025 | 17.25 | 17.55 | 17.25 | 17.55 | 17.55 | -1.68% | - |
| Dec 11, 2025 | 16.85 | 17.85 | 16.35 | 17.85 | 17.85 | 6.57% | 1,518 |
| Dec 10, 2025 | 16.55 | 16.75 | 16.25 | 16.75 | 16.75 | 6.35% | 100 |
| Dec 9, 2025 | 15.70 | 16.00 | 15.70 | 15.75 | 15.75 | -3.37% | - |
| Dec 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | - |
| Dec 5, 2025 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | 3.46% | - |
| Dec 4, 2025 | 16.55 | 16.55 | 15.90 | 15.90 | 15.90 | -3.05% | 3,600 |
| Dec 3, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | - |
| Dec 2, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -2.08% | - |
| Dec 1, 2025 | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | 2.43% | - |
| Nov 28, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - | - |
| Nov 27, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 3.13% | - |
| Nov 26, 2025 | 15.40 | 16.55 | 15.40 | 15.95 | 15.95 | 5.28% | 3,000 |
| Nov 25, 2025 | 15.15 | 15.25 | 14.90 | 15.15 | 15.15 | 4.12% | - |
| Nov 24, 2025 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 3.93% | - |
| Nov 21, 2025 | 14.10 | 14.25 | 14.00 | 14.00 | 14.00 | -3.11% | - |
| Nov 20, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -1.03% | - |
| Nov 19, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 2.46% | - |
| Nov 18, 2025 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | -1.04% | - |
| Nov 17, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -2.04% | - |