Harmony Gold Mining Company Limited (FRA:HAM)
Germany · Delayed Price · Currency is EUR 18.90
-0.10 (-0.53%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.04% | 1,252 |
| Aug 24, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | - | 3,050 |
| Aug 21, 2026 | 18.70 | 19.80 | 18.70 | 19.80 | 19.80 | 11.86% | 250 |
| Aug 20, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 2.31% | 200 |
| Aug 19, 2026 | 16.40 | 17.30 | 16.40 | 17.30 | 17.30 | 1.76% | 966 |
| Aug 18, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 3,200 |
| Aug 17, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 2.44% | - |
| Aug 14, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -0.61% | 80 |
| Aug 13, 2026 | 16.80 | 17.20 | 16.20 | 16.50 | 16.50 | -4.62% | 80 |
| Aug 12, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 4.22% | - |
| Aug 11, 2026 | 16.80 | 17.20 | 16.60 | 16.60 | 16.60 | 0.61% | 145 |
| Aug 10, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Aug 7, 2026 | 15.60 | 16.90 | 15.60 | 16.90 | 16.90 | 11.18% | - |
| Aug 6, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Aug 5, 2026 | 14.90 | 15.90 | 14.90 | 15.60 | 15.60 | 6.85% | 3,900 |
| Aug 4, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 4.29% | 300 |
| Aug 3, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 350 |
| Jul 31, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 30, 2026 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 515 |
| Jul 29, 2026 | 13.60 | 13.70 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jul 28, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jul 27, 2026 | 13.90 | 14.30 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 24, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.79% | - |
| Jul 23, 2026 | 13.80 | 13.80 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jul 22, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 5.43% | - |
| Jul 21, 2026 | 12.70 | 13.00 | 12.40 | 12.90 | 12.90 | 3.20% | 1,300 |
| Jul 20, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Jul 17, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jul 15, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| Jul 14, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 10, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 9, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | - |
| Jul 8, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -7.91% | 155 |
| Jul 7, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 300 |
| Jul 6, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -4.11% | 500 |
| Jul 3, 2026 | 14.00 | 14.80 | 14.00 | 14.60 | 14.60 | 5.04% | 500 |
| Jul 2, 2026 | 13.30 | 13.90 | 13.20 | 13.90 | 13.90 | 6.11% | 2,000 |
| Jul 1, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | - |
| Jun 30, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | -0.75% | - |
| Jun 29, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jun 26, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 2.31% | - |
| Jun 25, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 4.00% | - |
| Jun 24, 2026 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -6.02% | 10,300 |
| Jun 23, 2026 | 13.70 | 14.00 | 13.30 | 13.30 | 13.30 | -4.32% | 12,150 |
| Jun 22, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jun 19, 2026 | 14.70 | 14.70 | 14.00 | 14.00 | 14.00 | -5.41% | 12,977 |
| Jun 18, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 100 |
| Jun 17, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |