Harmony Gold Mining Company Limited (FRA:HAM)
Germany · Delayed Price · Currency is EUR 14.10
-0.40 (-2.76%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:HAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | - | -3.45% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Apr 21, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 20, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -7.32% | - |
| Apr 17, 2026 | 14.60 | 16.40 | 14.60 | 16.40 | 16.40 | 11.56% | 600 |
| Apr 16, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | - |
| Apr 15, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 3.60% | - |
| Apr 14, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Apr 13, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.86% | 25 |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Apr 8, 2026 | 14.00 | 14.80 | 14.00 | 14.60 | 14.60 | 10.61% | 13,300 |
| Apr 7, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Apr 2, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -7.80% | - |
| Apr 1, 2026 | 13.25 | 14.25 | 13.25 | 14.10 | 14.10 | 7.22% | 9,452 |
| Mar 31, 2026 | 12.40 | 13.15 | 12.40 | 13.15 | 13.15 | 5.20% | 1,648 |
| Mar 30, 2026 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 3.73% | - |
| Mar 27, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | 2.12% | - |
| Mar 26, 2026 | 12.25 | 12.30 | 11.80 | 11.80 | 11.80 | -4.45% | 2,700 |
| Mar 25, 2026 | 12.40 | 12.60 | 12.35 | 12.35 | 12.35 | 4.22% | - |
| Mar 24, 2026 | 11.85 | 12.15 | 11.80 | 11.85 | 11.85 | -3.27% | 500 |
| Mar 23, 2026 | 10.85 | 12.25 | 10.75 | 12.25 | 12.25 | 4.70% | 8,360 |
| Mar 20, 2026 | 11.95 | 12.10 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Mar 19, 2026 | 12.50 | 12.50 | 11.50 | 11.50 | 11.50 | -9.45% | 3,000 |
| Mar 18, 2026 | 13.60 | 13.60 | 12.55 | 12.70 | 12.70 | -6.62% | 3,225 |
| Mar 17, 2026 | 13.05 | 13.60 | 13.05 | 13.60 | 13.60 | 4.62% | - |
| Mar 16, 2026 | 12.90 | 13.25 | 12.80 | 13.00 | 13.00 | -3.35% | 1,000 |
| Mar 13, 2026 | 13.40 | 13.45 | 13.00 | 13.45 | 13.45 | -2.89% | 7,550 |
| Mar 12, 2026 | 14.35 | 14.35 | 13.85 | 13.85 | 13.85 | -1.77% | 825 |
| Mar 11, 2026 | 16.05 | 16.05 | 14.10 | 14.10 | 14.10 | -13.50% | 1,500 |
| Mar 10, 2026 | 16.75 | 16.75 | 16.30 | 16.30 | 16.30 | 5.16% | 500 |
| Mar 9, 2026 | 16.40 | 16.40 | 15.50 | 15.50 | 15.50 | -6.06% | 1,417 |
| Mar 6, 2026 | 16.70 | 16.70 | 16.25 | 16.50 | 16.50 | -2.65% | 356 |
| Mar 5, 2026 | 17.40 | 17.40 | 16.95 | 16.95 | 16.95 | -3.97% | - |
| Mar 4, 2026 | 17.85 | 17.90 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Mar 3, 2026 | 18.90 | 18.90 | 17.60 | 17.60 | 17.60 | -8.09% | - |
| Mar 2, 2026 | 19.95 | 19.95 | 19.15 | 19.15 | 19.15 | 2.68% | 473 |
| Feb 27, 2026 | 18.65 | 18.65 | 18.60 | 18.65 | 18.65 | 5.07% | - |
| Feb 26, 2026 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | -1.66% | - |
| Feb 25, 2026 | 18.00 | 18.05 | 18.00 | 18.05 | 18.05 | 2.85% | - |
| Feb 24, 2026 | 18.25 | 18.25 | 17.55 | 17.55 | 17.55 | -1.68% | - |
| Feb 23, 2026 | 18.00 | 18.00 | 17.45 | 17.85 | 17.85 | 4.69% | 2,000 |
| Feb 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.71% | - |
| Feb 19, 2026 | 16.95 | 16.95 | 16.40 | 16.60 | 16.60 | -1.19% | 500 |
| Feb 18, 2026 | 16.45 | 16.80 | 16.45 | 16.80 | 16.80 | 3.38% | 867 |
| Feb 17, 2026 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -7.14% | - |
| Feb 16, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 100 |
| Feb 13, 2026 | 16.85 | 17.40 | 16.80 | 17.40 | 17.40 | -2.79% | 250 |
| Feb 12, 2026 | 17.85 | 17.90 | 17.85 | 17.90 | 17.90 | - | 1 |
| Feb 11, 2026 | 17.55 | 17.90 | 17.55 | 17.90 | 17.90 | 0.85% | - |