Harmony Gold Mining Company Limited (FRA:HAM1)
Germany · Delayed Price · Currency is EUR 14.00
-0.40 (-2.78%)
At close: Apr 23, 2026
FRA:HAM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.70 | 14.90 | 14.40 | 14.40 | 14.40 | -3.03% | 1,109 |
| Apr 21, 2026 | 15.35 | 15.35 | 14.85 | 14.85 | 14.58 | -6.31% | - |
| Apr 20, 2026 | 15.70 | 15.90 | 15.45 | 15.85 | 15.56 | -2.76% | 2,500 |
| Apr 17, 2026 | 14.85 | 16.30 | 14.85 | 16.30 | 16.00 | 9.03% | 6,244 |
| Apr 16, 2026 | 14.35 | 15.10 | 14.35 | 14.95 | 14.67 | 2.40% | 525 |
| Apr 15, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.33 | 3.18% | 912 |
| Apr 14, 2026 | 14.20 | 14.20 | 14.05 | 14.15 | 13.89 | 2.91% | 20 |
| Apr 13, 2026 | 14.05 | 14.05 | 13.75 | 13.75 | 13.50 | -2.83% | 736 |
| Apr 10, 2026 | 14.30 | 14.30 | 14.15 | 14.15 | 13.89 | -1.05% | 700 |
| Apr 9, 2026 | 14.30 | 14.50 | 13.90 | 14.30 | 14.04 | - | 1,746 |
| Apr 8, 2026 | 14.50 | 15.20 | 14.30 | 14.30 | 14.04 | 4.38% | 13,180 |
| Apr 7, 2026 | 13.60 | 13.70 | 13.30 | 13.70 | 13.45 | -0.72% | 380 |
| Apr 2, 2026 | 13.35 | 14.00 | 13.15 | 13.80 | 13.55 | -1.43% | 4,007 |
| Apr 1, 2026 | 13.50 | 14.05 | 13.50 | 14.00 | 13.74 | 4.87% | 1,636 |
| Mar 31, 2026 | 12.40 | 13.35 | 12.40 | 13.35 | 13.10 | 5.95% | 1,870 |
| Mar 30, 2026 | 12.50 | 13.00 | 12.50 | 12.60 | 12.37 | 1.61% | 970 |
| Mar 27, 2026 | 12.40 | 12.55 | 12.25 | 12.40 | 12.17 | 1.64% | 500 |
| Mar 26, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 11.97 | -3.94% | 800 |
| Mar 25, 2026 | 12.50 | 12.95 | 12.45 | 12.70 | 12.47 | 7.63% | 901 |
| Mar 24, 2026 | 12.05 | 12.20 | 11.80 | 11.80 | 11.58 | -2.07% | 290 |
| Mar 23, 2026 | 10.70 | 12.05 | 10.70 | 12.05 | 11.83 | 5.24% | 4,415 |
| Mar 20, 2026 | 11.95 | 12.70 | 11.45 | 11.45 | 11.24 | -3.78% | 2,507 |
| Mar 19, 2026 | 12.40 | 12.40 | 11.20 | 11.90 | 11.68 | -8.81% | 12,080 |
| Mar 18, 2026 | 13.85 | 13.85 | 12.70 | 13.05 | 12.81 | -5.78% | 1,150 |
| Mar 17, 2026 | 13.00 | 14.25 | 13.00 | 13.85 | 13.59 | 5.32% | 7,655 |
| Mar 16, 2026 | 13.20 | 13.20 | 12.80 | 13.15 | 12.91 | -2.23% | - |
| Mar 13, 2026 | 13.90 | 13.90 | 13.25 | 13.45 | 13.20 | -5.61% | 1,102 |
| Mar 12, 2026 | 14.20 | 14.25 | 14.20 | 14.25 | 13.99 | - | - |
| Mar 11, 2026 | 15.20 | 15.35 | 14.25 | 14.25 | 13.99 | -13.64% | 2,115 |
| Mar 10, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.20 | 3.77% | 150 |
| Mar 9, 2026 | 16.40 | 16.90 | 15.90 | 15.90 | 15.61 | -4.50% | 1,466 |
| Mar 6, 2026 | 16.95 | 16.95 | 16.45 | 16.65 | 16.34 | -1.48% | 502 |
| Mar 5, 2026 | 17.55 | 17.60 | 16.75 | 16.90 | 16.59 | -3.98% | 300 |
| Mar 4, 2026 | 17.75 | 18.00 | 17.60 | 17.60 | 17.28 | -0.85% | 282 |
| Mar 3, 2026 | 18.90 | 18.90 | 17.75 | 17.75 | 17.42 | -5.84% | 3,435 |
| Mar 2, 2026 | 20.00 | 20.30 | 18.85 | 18.85 | 18.50 | -1.82% | 486 |
| Feb 27, 2026 | 18.75 | 19.20 | 18.55 | 19.20 | 18.85 | 2.13% | 570 |
| Feb 26, 2026 | 18.05 | 18.80 | 18.00 | 18.80 | 18.45 | 4.16% | 3,084 |
| Feb 25, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 17.72 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 17.72 | 0.84% | - |
| Feb 23, 2026 | 18.10 | 18.75 | 17.75 | 17.90 | 17.57 | 3.17% | 4,529 |
| Feb 20, 2026 | 17.25 | 17.40 | 17.25 | 17.35 | 17.03 | 2.97% | 1,613 |
| Feb 19, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.54 | -0.88% | 6 |
| Feb 18, 2026 | 16.70 | 17.15 | 16.65 | 17.00 | 16.69 | 1.80% | 47 |
| Feb 17, 2026 | 17.15 | 17.15 | 16.45 | 16.70 | 16.39 | -3.75% | 3,210 |
| Feb 16, 2026 | 17.40 | 17.65 | 17.35 | 17.35 | 17.03 | -1.98% | 700 |
| Feb 13, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.37 | 4.12% | 100 |
| Feb 12, 2026 | 17.90 | 18.25 | 17.00 | 17.00 | 16.69 | -2.86% | 1,585 |
| Feb 11, 2026 | 18.05 | 18.10 | 17.40 | 17.50 | 17.18 | -1.41% | 1,900 |
| Feb 10, 2026 | 17.70 | 17.90 | 17.70 | 17.75 | 17.42 | -2.47% | 2,600 |