Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 12.40
+0.20 (1.64%)
At close: Mar 27, 2026
FRA:HAM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.40 | 12.55 | 12.25 | 12.40 | 12.40 | 1.64% | 500 |
| Mar 26, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -3.94% | 800 |
| Mar 25, 2026 | 12.50 | 12.95 | 12.45 | 12.70 | 12.70 | 7.63% | 901 |
| Mar 24, 2026 | 12.05 | 12.20 | 11.80 | 11.80 | 11.80 | -2.07% | 290 |
| Mar 23, 2026 | 10.70 | 12.05 | 10.70 | 12.05 | 12.05 | 5.24% | 4,415 |
| Mar 20, 2026 | 11.95 | 12.70 | 11.45 | 11.45 | 11.45 | -3.78% | 2,507 |
| Mar 19, 2026 | 12.40 | 12.40 | 11.20 | 11.90 | 11.90 | -8.81% | 12,080 |
| Mar 18, 2026 | 13.85 | 13.85 | 12.70 | 13.05 | 13.05 | -5.78% | 1,150 |
| Mar 17, 2026 | 13.00 | 14.25 | 13.00 | 13.85 | 13.85 | 5.32% | 7,655 |
| Mar 16, 2026 | 13.20 | 13.20 | 12.80 | 13.15 | 13.15 | -2.23% | - |
| Mar 13, 2026 | 13.90 | 13.90 | 13.25 | 13.45 | 13.45 | -5.61% | 1,102 |
| Mar 12, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | - | - |
| Mar 11, 2026 | 15.20 | 15.35 | 14.25 | 14.25 | 14.25 | -13.64% | 2,115 |
| Mar 10, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 3.77% | 150 |
| Mar 9, 2026 | 16.40 | 16.90 | 15.90 | 15.90 | 15.90 | -4.50% | 1,466 |
| Mar 6, 2026 | 16.95 | 16.95 | 16.45 | 16.65 | 16.65 | -1.48% | 502 |
| Mar 5, 2026 | 17.55 | 17.60 | 16.75 | 16.90 | 16.90 | -3.98% | 300 |
| Mar 4, 2026 | 17.75 | 18.00 | 17.60 | 17.60 | 17.60 | -0.85% | 282 |
| Mar 3, 2026 | 18.90 | 18.90 | 17.75 | 17.75 | 17.75 | -5.84% | 3,435 |
| Mar 2, 2026 | 20.00 | 20.30 | 18.85 | 18.85 | 18.85 | -1.82% | 486 |
| Feb 27, 2026 | 18.75 | 19.20 | 18.55 | 19.20 | 19.20 | 2.13% | 570 |
| Feb 26, 2026 | 18.05 | 18.80 | 18.00 | 18.80 | 18.80 | 4.16% | 3,084 |
| Feb 25, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | 0.84% | - |
| Feb 23, 2026 | 18.10 | 18.75 | 17.75 | 17.90 | 17.90 | 3.17% | 4,529 |
| 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 |