Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 17.35
+0.50 (2.97%)
At close: Feb 20, 2026
FRA:HAM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.25 | 17.40 | 17.25 | 17.35 | 17.35 | 2.97% | 1,613 |
| Feb 19, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -0.88% | 6 |
| Feb 18, 2026 | 16.70 | 17.15 | 16.65 | 17.00 | 17.00 | 1.80% | 47 |
| Feb 17, 2026 | 17.15 | 17.15 | 16.45 | 16.70 | 16.70 | -3.75% | 3,210 |
| Feb 16, 2026 | 17.40 | 17.65 | 17.35 | 17.35 | 17.35 | -1.98% | 700 |
| Feb 13, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 4.12% | 100 |
| Feb 12, 2026 | 17.90 | 18.25 | 17.00 | 17.00 | 17.00 | -2.86% | 1,585 |
| Feb 11, 2026 | 18.05 | 18.10 | 17.40 | 17.50 | 17.50 | -1.41% | 1,900 |
| Feb 10, 2026 | 17.70 | 17.90 | 17.70 | 17.75 | 17.75 | -2.47% | 2,600 |
| Feb 9, 2026 | 17.45 | 18.20 | 17.45 | 18.20 | 18.20 | 3.70% | 460 |
| Feb 6, 2026 | 16.45 | 17.60 | 16.45 | 17.55 | 17.55 | 3.24% | 2,070 |
| Feb 5, 2026 | 17.60 | 17.60 | 16.75 | 17.00 | 17.00 | -4.49% | 1,295 |
| Feb 4, 2026 | 18.85 | 18.85 | 17.65 | 17.80 | 17.80 | - | 3,751 |
| Feb 3, 2026 | 18.75 | 18.75 | 17.80 | 17.80 | 17.80 | 2.89% | 870 |
| Feb 2, 2026 | 16.15 | 18.00 | 16.15 | 17.30 | 17.30 | -4.42% | 4,303 |
| Jan 30, 2026 | 19.25 | 19.35 | 18.10 | 18.10 | 18.10 | -9.05% | 2,467 |
| Jan 29, 2026 | 22.50 | 22.50 | 19.70 | 19.90 | 19.90 | -6.57% | 5,597 |
| Jan 28, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 6.50% | 11,821 |
| Jan 27, 2026 | 19.90 | 20.10 | 19.60 | 20.00 | 20.00 | - | 1,382 |
| Jan 26, 2026 | 20.30 | 20.90 | 20.00 | 20.00 | 20.00 | 1.78% | 3,623 |
| Jan 23, 2026 | 20.10 | 20.40 | 19.65 | 19.65 | 19.65 | -0.25% | 6,000 |
| Jan 22, 2026 | 19.30 | 19.90 | 19.20 | 19.70 | 19.70 | 1.29% | 7,735 |
| Jan 21, 2026 | 20.50 | 20.50 | 19.15 | 19.45 | 19.45 | -1.52% | 1,761 |
| Jan 20, 2026 | 19.40 | 19.90 | 19.35 | 19.75 | 19.75 | 2.60% | 1,153 |
| Jan 19, 2026 | 19.40 | 19.75 | 19.25 | 19.25 | 19.25 | 2.94% | 1,600 |
| Jan 16, 2026 | 18.85 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 100 |
| Jan 15, 2026 | 18.85 | 18.90 | 18.60 | 18.90 | 18.90 | 1.89% | 1,000 |
| Jan 14, 2026 | 19.50 | 19.75 | 18.55 | 18.55 | 18.55 | -1.85% | 1,450 |
| Jan 13, 2026 | 19.05 | 19.50 | 18.90 | 18.90 | 18.90 | -1.82% | 1,535 |
| Jan 12, 2026 | 18.75 | 19.25 | 18.75 | 19.25 | 19.25 | 10.63% | - |
| Jan 9, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | 0.58% | 300 |
| Jan 8, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | -0.57% | 1,000 |
| Jan 7, 2026 | 17.80 | 17.85 | 17.15 | 17.40 | 17.40 | -2.52% | 300 |
| Jan 6, 2026 | 17.25 | 17.95 | 17.25 | 17.85 | 17.85 | 0.56% | 640 |
| Jan 5, 2026 | 16.95 | 17.75 | 16.95 | 17.75 | 17.75 | 10.25% | 894 |
| Jan 2, 2026 | 17.35 | 17.50 | 16.10 | 16.10 | 16.10 | -8.00% | 1,875 |
| Dec 30, 2025 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 2.34% | 456 |
| Dec 29, 2025 | 17.85 | 17.95 | 17.05 | 17.10 | 17.10 | -8.56% | 357 |
| Dec 23, 2025 | 18.50 | 18.70 | 18.35 | 18.70 | 18.70 | 2.47% | 1,480 |
| Dec 22, 2025 | 18.15 | 18.30 | 18.15 | 18.25 | 18.25 | 3.11% | 1,124 |
| Dec 19, 2025 | 17.25 | 17.70 | 17.15 | 17.70 | 17.70 | 2.61% | 300 |
| Dec 18, 2025 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 0.58% | 960 |
| Dec 17, 2025 | 17.65 | 17.80 | 17.15 | 17.15 | 17.15 | 1.18% | 753 |
| Dec 16, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -3.69% | 60 |
| Dec 15, 2025 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | 2.33% | 460 |
| Dec 12, 2025 | 17.65 | 18.00 | 17.20 | 17.20 | 17.20 | -3.37% | 300 |
| Dec 11, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 6.27% | 1,400 |
| Dec 10, 2025 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 0.30% | 1,161 |
| Dec 9, 2025 | 16.05 | 16.70 | 16.05 | 16.70 | 16.70 | 3.73% | 1,300 |
| Dec 8, 2025 | 16.65 | 16.65 | 16.10 | 16.10 | 16.10 | -3.30% | 1,030 |