Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 14.00
-0.30 (-2.10%)
At close: Oct 23, 2026
FRA:HAM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.30 | 14.55 | 14.00 | 14.00 | 14.00 | -2.10% | 1,210 |
| Oct 22, 2026 | 14.25 | 14.30 | 14.20 | 14.30 | 14.30 | -3.38% | - |
| Oct 21, 2026 | 14.80 | 15.10 | 14.80 | 14.80 | 14.80 | 1.02% | 430 |
| Oct 20, 2026 | 14.75 | 14.75 | 14.50 | 14.65 | 14.65 | -1.01% | - |
| Oct 19, 2026 | 15.05 | 15.25 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Oct 16, 2026 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 2.72% | - |
| Oct 15, 2026 | 14.75 | 14.80 | 14.70 | 14.70 | 14.70 | 1.03% | - |
| Oct 14, 2026 | 14.75 | 14.75 | 14.55 | 14.55 | 14.55 | -1.36% | - |
| Oct 13, 2026 | 14.80 | 15.05 | 14.75 | 14.75 | 14.75 | -1.67% | 300 |
| Oct 12, 2026 | 14.95 | 15.00 | 14.60 | 15.00 | 15.00 | 0.33% | 80 |
| Oct 9, 2026 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | 8.33% | - |
| Oct 8, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -1.78% | 1,000 |
| Oct 7, 2026 | 14.50 | 14.50 | 14.00 | 14.05 | 14.05 | -4.08% | 810 |
| Oct 6, 2026 | 15.25 | 15.25 | 15.05 | 15.05 | 14.65 | -0.66% | - |
| Oct 5, 2026 | 15.30 | 15.45 | 15.10 | 15.15 | 14.74 | 0.66% | - |
| Oct 2, 2026 | 15.40 | 15.65 | 15.00 | 15.05 | 14.65 | -1.63% | 700 |
| Oct 1, 2026 | 15.65 | 15.70 | 15.15 | 15.30 | 14.89 | -1.61% | 2,610 |
| Sep 30, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.13 | -2.51% | - |
| Sep 29, 2026 | 15.45 | 15.95 | 15.45 | 15.95 | 15.52 | 2.90% | 737 |
| Sep 28, 2026 | 15.55 | 15.80 | 15.30 | 15.50 | 15.09 | -4.91% | 850 |
| Sep 25, 2026 | 16.10 | 16.55 | 16.10 | 16.30 | 15.86 | 1.56% | 2,000 |
| Sep 24, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 15.62 | -2.43% | 3,000 |
| Sep 23, 2026 | 16.90 | 16.90 | 16.45 | 16.45 | 16.01 | -1.50% | 745 |
| Sep 22, 2026 | 16.55 | 16.95 | 16.00 | 16.70 | 16.25 | -1.76% | 1,887 |
| Sep 21, 2026 | 17.25 | 17.25 | 16.75 | 17.00 | 16.54 | -0.29% | 1,036 |
| Sep 18, 2026 | 17.25 | 17.40 | 17.05 | 17.05 | 16.59 | -2.85% | - |
| Sep 17, 2026 | 16.65 | 17.55 | 16.65 | 17.55 | 17.08 | 7.01% | 600 |
| Sep 16, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 15.96 | -2.09% | 800 |
| Sep 15, 2026 | 17.00 | 17.00 | 16.60 | 16.75 | 16.30 | -3.18% | 890 |
| Sep 14, 2026 | 17.50 | 17.50 | 16.85 | 17.30 | 16.84 | -2.26% | 2,300 |
| Sep 11, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.23 | 2.02% | - |
| Sep 10, 2026 | 17.75 | 17.80 | 17.30 | 17.35 | 16.89 | -1.98% | - |
| Sep 9, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.23 | 2.31% | 8,838 |
| Sep 8, 2026 | 17.35 | 17.35 | 17.05 | 17.30 | 16.84 | -1.14% | - |
| Sep 7, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.03 | 0.86% | 600 |
| Sep 4, 2026 | 17.70 | 17.90 | 17.35 | 17.35 | 16.89 | -0.57% | - |
| Sep 3, 2026 | 17.00 | 17.45 | 16.70 | 17.45 | 16.98 | 4.49% | 3,775 |
| Sep 2, 2026 | 16.50 | 16.75 | 16.45 | 16.70 | 16.25 | 0.91% | 500 |
| Sep 1, 2026 | 16.90 | 16.90 | 16.30 | 16.55 | 16.11 | -1.78% | 740 |
| Aug 31, 2026 | 17.35 | 17.35 | 16.65 | 16.85 | 16.40 | -3.44% | 79 |
| Aug 28, 2026 | 17.90 | 17.95 | 17.45 | 17.45 | 16.98 | -3.86% | 550 |
| Aug 27, 2026 | 19.15 | 19.15 | 18.15 | 18.15 | 17.66 | -6.68% | - |
| Aug 26, 2026 | 19.40 | 19.70 | 19.15 | 19.45 | 18.93 | 0.26% | 10,700 |
| Aug 25, 2026 | 19.75 | 19.80 | 19.05 | 19.40 | 18.88 | -0.51% | 3,860 |
| Aug 24, 2026 | 20.10 | 20.10 | 19.50 | 19.50 | 18.98 | -1.76% | 1,553 |
| Aug 21, 2026 | 18.60 | 20.10 | 18.60 | 19.85 | 19.32 | 8.47% | 4,550 |
| Aug 20, 2026 | 17.75 | 18.55 | 17.65 | 18.30 | 17.81 | 1.67% | 5,260 |
| Aug 19, 2026 | 16.75 | 18.00 | 16.75 | 18.00 | 17.52 | 6.51% | 1,800 |
| Aug 18, 2026 | 17.15 | 17.20 | 16.50 | 16.90 | 16.45 | -2.87% | 1,400 |
| Aug 17, 2026 | 16.55 | 17.45 | 16.55 | 17.40 | 16.93 | 4.19% | 2,470 |