Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 17.05
-0.50 (-2.85%)
At close: Sep 18, 2026
FRA:HAM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.25 | 17.40 | 17.05 | 17.05 | 17.05 | -2.85% | - |
| Sep 17, 2026 | 16.65 | 17.55 | 16.65 | 17.55 | 17.55 | 7.01% | 600 |
| Sep 16, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -2.09% | 800 |
| Sep 15, 2026 | 17.00 | 17.00 | 16.60 | 16.75 | 16.75 | -3.18% | 890 |
| Sep 14, 2026 | 17.50 | 17.50 | 16.85 | 17.30 | 17.30 | -2.26% | 2,300 |
| Sep 11, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.02% | - |
| Sep 10, 2026 | 17.75 | 17.80 | 17.30 | 17.35 | 17.35 | -1.98% | - |
| Sep 9, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.31% | 8,838 |
| Sep 8, 2026 | 17.35 | 17.35 | 17.05 | 17.30 | 17.30 | -1.14% | - |
| Sep 7, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 0.86% | 600 |
| Sep 4, 2026 | 17.70 | 17.90 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Sep 3, 2026 | 17.00 | 17.45 | 16.70 | 17.45 | 17.45 | 4.49% | 3,775 |
| Sep 2, 2026 | 16.50 | 16.75 | 16.45 | 16.70 | 16.70 | 0.91% | 500 |
| Sep 1, 2026 | 16.90 | 16.90 | 16.30 | 16.55 | 16.55 | -1.78% | 740 |
| Aug 31, 2026 | 17.35 | 17.35 | 16.65 | 16.85 | 16.85 | -3.44% | 79 |
| Aug 28, 2026 | 17.90 | 17.95 | 17.45 | 17.45 | 17.45 | -3.86% | 550 |
| Aug 27, 2026 | 19.15 | 19.15 | 18.15 | 18.15 | 18.15 | -6.68% | - |
| Aug 26, 2026 | 19.40 | 19.70 | 19.15 | 19.45 | 19.45 | 0.26% | 10,700 |
| Aug 25, 2026 | 19.75 | 19.80 | 19.05 | 19.40 | 19.40 | -0.51% | 3,860 |
| Aug 24, 2026 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -1.76% | 1,553 |
| Aug 21, 2026 | 18.60 | 20.10 | 18.60 | 19.85 | 19.85 | 8.47% | 4,550 |
| Aug 20, 2026 | 17.75 | 18.55 | 17.65 | 18.30 | 18.30 | 1.67% | 5,260 |
| Aug 19, 2026 | 16.75 | 18.00 | 16.75 | 18.00 | 18.00 | 6.51% | 1,800 |
| Aug 18, 2026 | 17.15 | 17.20 | 16.50 | 16.90 | 16.90 | -2.87% | 1,400 |
| Aug 17, 2026 | 16.55 | 17.45 | 16.55 | 17.40 | 17.40 | 4.19% | 2,470 |
| Aug 14, 2026 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | 0.91% | 705 |
| Aug 13, 2026 | 17.00 | 17.00 | 16.40 | 16.55 | 16.55 | -3.50% | 325 |
| Aug 12, 2026 | 16.95 | 17.60 | 16.75 | 17.15 | 17.15 | 3.31% | 1,750 |
| Aug 11, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | -0.60% | 40 |
| Aug 10, 2026 | 16.85 | 16.90 | 16.65 | 16.70 | 16.70 | -1.18% | 1,500 |
| Aug 7, 2026 | 15.75 | 16.95 | 15.75 | 16.90 | 16.90 | 10.82% | 217 |
| Aug 6, 2026 | 15.45 | 15.60 | 15.25 | 15.25 | 15.25 | -2.56% | 1,015 |
| Aug 5, 2026 | 15.15 | 15.70 | 15.05 | 15.65 | 15.65 | 6.46% | 2,070 |
| Aug 4, 2026 | 14.15 | 14.70 | 14.10 | 14.70 | 14.70 | 5.00% | 1,910 |
| Aug 3, 2026 | 13.50 | 14.00 | 13.45 | 14.00 | 14.00 | 3.32% | 1,000 |
| Jul 31, 2026 | 13.70 | 13.75 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 30, 2026 | 13.35 | 13.55 | 13.25 | 13.55 | 13.55 | 1.88% | - |
| Jul 29, 2026 | 13.75 | 13.75 | 13.30 | 13.30 | 13.30 | -5.00% | 1,700 |
| Jul 28, 2026 | 13.80 | 14.00 | 13.65 | 14.00 | 14.00 | 1.82% | 1,000 |
| Jul 27, 2026 | 13.85 | 14.35 | 13.75 | 13.75 | 13.75 | -2.14% | 188 |
| Jul 24, 2026 | 13.45 | 14.05 | 13.45 | 14.05 | 14.05 | 4.07% | - |
| Jul 23, 2026 | 13.75 | 13.75 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jul 22, 2026 | 13.45 | 13.90 | 13.45 | 13.90 | 13.90 | 4.51% | - |
| Jul 21, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 5.14% | 1,000 |
| Jul 20, 2026 | 12.75 | 12.95 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Jul 17, 2026 | 12.75 | 13.00 | 12.65 | 12.75 | 12.75 | -1.16% | 10 |
| Jul 16, 2026 | 13.15 | 13.20 | 12.90 | 12.90 | 12.90 | -1.53% | 195 |
| Jul 15, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | -2.96% | - |
| Jul 14, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | 2.66% | - |
| Jul 13, 2026 | 13.25 | 13.25 | 13.10 | 13.15 | 13.15 | -0.38% | - |