Harmony Gold Mining Company Limited (FRA:HAM)
Germany · Delayed Price · Currency is EUR 18.25
+1.65 (9.94%)
Last updated: Dec 22, 2025, 9:59 AM CET
FRA:HAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | 9.94% | - |
| 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% | - |
| Nov 14, 2025 | 15.00 | 15.10 | 14.35 | 14.70 | 14.70 | -9.54% | 3,200 |
| Nov 13, 2025 | 16.50 | 17.00 | 16.25 | 16.25 | 16.25 | 1.25% | 100 |
| Nov 12, 2025 | 15.25 | 16.05 | 15.15 | 16.05 | 16.05 | 3.88% | - |
| Nov 11, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 4.04% | - |
| Nov 10, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | 7.22% | 600 |
| Nov 7, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | -0.36% | - |
| Nov 6, 2025 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 1.83% | - |
| Nov 5, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 2.25% | - |
| Nov 4, 2025 | 13.75 | 13.80 | 13.35 | 13.35 | 13.35 | -5.65% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.70% | 42 |
| Oct 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 160 |
| Oct 30, 2025 | 13.90 | 14.25 | 13.75 | 14.25 | 14.25 | -0.70% | - |
| Oct 29, 2025 | 14.30 | 15.00 | 14.30 | 14.35 | 14.35 | 2.14% | 266 |
| Oct 28, 2025 | 13.60 | 14.05 | 13.10 | 14.05 | 14.05 | 1.44% | 5,100 |
| Oct 27, 2025 | 14.80 | 14.80 | 13.85 | 13.85 | 13.85 | -7.36% | - |
| Oct 24, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | -3.24% | - |
| Oct 23, 2025 | 15.15 | 15.45 | 15.05 | 15.45 | 15.45 | 7.67% | - |
| Oct 22, 2025 | 15.40 | 15.50 | 14.30 | 14.35 | 14.35 | -7.42% | 100 |
| Oct 21, 2025 | 16.95 | 16.95 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Oct 20, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | - |
| Oct 17, 2025 | 18.65 | 18.65 | 16.90 | 16.90 | 16.90 | -10.11% | 199 |
| Oct 16, 2025 | 17.95 | 18.90 | 17.95 | 18.80 | 18.80 | 10.26% | 6,875 |
| Oct 15, 2025 | 16.70 | 17.35 | 16.70 | 17.05 | 17.05 | 3.33% | 625 |
| Oct 14, 2025 | 17.40 | 17.40 | 16.45 | 16.50 | 16.50 | 0.30% | 1,900 |