Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 16.50
+0.15 (0.92%)
At close: Nov 28, 2025
FRA:HAM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 0.92% | 400 |
| Nov 27, 2025 | 16.60 | 16.65 | 16.35 | 16.35 | 16.35 | -0.61% | 315 |
| Nov 26, 2025 | 15.90 | 16.45 | 15.90 | 16.45 | 16.45 | 5.45% | - |
| Nov 25, 2025 | 15.40 | 15.90 | 15.15 | 15.60 | 15.60 | 4.70% | 800 |
| Nov 24, 2025 | 14.55 | 14.90 | 14.45 | 14.90 | 14.90 | 3.47% | 540 |
| Nov 21, 2025 | 13.85 | 14.40 | 13.85 | 14.40 | 14.40 | -1.71% | 1,180 |
| Nov 20, 2025 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | -0.34% | 420 |
| Nov 19, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.80% | - |
| Nov 18, 2025 | 13.95 | 14.30 | 13.95 | 14.30 | 14.30 | -1.72% | 400 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.55 | 14.55 | 14.55 | -0.34% | 100 |
| Nov 14, 2025 | 15.25 | 15.50 | 14.60 | 14.60 | 14.60 | -6.11% | - |
| Nov 13, 2025 | 16.80 | 17.20 | 15.55 | 15.55 | 15.55 | -5.76% | 5,112 |
| Nov 12, 2025 | 15.45 | 16.50 | 15.45 | 16.50 | 16.50 | 5.77% | 1,988 |
| Nov 11, 2025 | 15.15 | 15.70 | 15.15 | 15.60 | 15.60 | 2.30% | 1,040 |
| Nov 10, 2025 | 14.75 | 15.35 | 14.75 | 15.25 | 15.25 | 8.93% | 4,360 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Nov 6, 2025 | 14.10 | 14.30 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 5, 2025 | 13.65 | 13.95 | 13.55 | 13.70 | 13.70 | 2.24% | 1,355 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.40 | 13.40 | 13.40 | -4.29% | 1,089 |
| Nov 3, 2025 | 14.70 | 14.90 | 14.00 | 14.00 | 14.00 | -4.11% | 3,945 |
| Oct 31, 2025 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 3.18% | 400 |
| Oct 30, 2025 | 14.45 | 14.50 | 14.10 | 14.15 | 14.15 | -6.29% | 2,630 |
| Oct 29, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 5.96% | 320 |
| Oct 28, 2025 | 13.55 | 14.25 | 13.55 | 14.25 | 14.25 | - | 1,590 |
| Oct 27, 2025 | 14.95 | 14.95 | 13.80 | 14.25 | 14.25 | -6.86% | 3,262 |
| Oct 24, 2025 | 15.45 | 15.45 | 14.90 | 15.30 | 15.30 | -2.24% | 1,222 |
| Oct 23, 2025 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | 7.19% | 500 |
| Oct 22, 2025 | 15.30 | 15.30 | 14.45 | 14.60 | 14.60 | -3.63% | 3,000 |
| Oct 21, 2025 | 17.10 | 17.10 | 15.15 | 15.15 | 15.15 | -11.66% | 4,305 |
| Oct 20, 2025 | 16.75 | 17.15 | 16.75 | 17.15 | 17.15 | 1.18% | 350 |
| Oct 17, 2025 | 19.00 | 19.00 | 16.50 | 16.95 | 16.95 | -10.08% | 3,547 |
| Oct 16, 2025 | 18.05 | 19.00 | 18.05 | 18.85 | 18.85 | 5.31% | 3,395 |
| Oct 15, 2025 | 16.60 | 18.10 | 16.60 | 17.90 | 17.90 | 3.47% | 3,220 |
| Oct 14, 2025 | 16.85 | 17.40 | 16.75 | 17.30 | 17.30 | 1.17% | 5,700 |
| Oct 13, 2025 | 15.65 | 17.40 | 15.65 | 17.10 | 17.10 | 9.62% | 4,410 |
| Oct 10, 2025 | 15.30 | 15.75 | 15.30 | 15.60 | 15.60 | 1.63% | 5,500 |
| Oct 9, 2025 | 16.10 | 16.95 | 15.35 | 15.35 | 15.35 | -4.36% | 24,480 |
| Oct 8, 2025 | 15.65 | 16.20 | 15.65 | 16.05 | 16.05 | 3.22% | 1,500 |
| Oct 7, 2025 | 15.80 | 15.95 | 15.55 | 15.55 | 15.47 | -1.27% | 844 |
| Oct 6, 2025 | 15.80 | 16.20 | 15.70 | 15.75 | 15.67 | -0.63% | 7,535 |
| Oct 3, 2025 | 15.40 | 15.85 | 15.40 | 15.85 | 15.77 | 3.59% | 1,190 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.05 | 15.30 | 15.22 | -3.16% | 1,400 |
| Oct 1, 2025 | 15.10 | 15.90 | 15.10 | 15.80 | 15.72 | 6.04% | 5,720 |
| Sep 30, 2025 | 15.50 | 15.50 | 14.90 | 14.90 | 14.83 | -5.10% | 600 |
| Sep 29, 2025 | 15.80 | 16.20 | 15.70 | 15.70 | 15.62 | 6.44% | 2,048 |
| Sep 26, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.68 | 1.37% | 657 |
| Sep 25, 2025 | 14.65 | 15.05 | 14.55 | 14.55 | 14.48 | -3.64% | 483 |
| Sep 24, 2025 | 15.10 | 15.40 | 15.10 | 15.10 | 15.02 | -2.58% | 600 |
| Sep 23, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.42 | 3.33% | 1,480 |
| Sep 22, 2025 | 14.30 | 15.00 | 14.30 | 15.00 | 14.93 | 6.38% | 5,464 |