Harmony Gold Mining Company Limited (FRA:HAM)
Germany · Delayed Price · Currency is EUR 17.00
-0.30 (-1.73%)
At close: Sep 18, 2026
FRA:HAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Sep 17, 2026 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 2.37% | - |
| Sep 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Sep 15, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | - |
| Sep 14, 2026 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Sep 11, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 200 |
| Sep 10, 2026 | 17.80 | 17.80 | 17.10 | 17.30 | 17.30 | -1.14% | 13,400 |
| Sep 9, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | - |
| Sep 8, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Sep 7, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | -0.56% | 100 |
| Sep 4, 2026 | 17.60 | 17.80 | 17.10 | 17.80 | 17.80 | - | 5 |
| Sep 3, 2026 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 4.71% | 65 |
| Sep 2, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 6.25% | 4,500 |
| Sep 1, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -5.88% | 225 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.80 | 17.00 | 17.00 | -3.95% | 200 |
| Aug 28, 2026 | 18.00 | 18.10 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Aug 27, 2026 | 19.00 | 19.00 | 17.30 | 17.30 | 17.30 | -8.47% | 340 |
| Aug 26, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| 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 | - | - |