Harley-Davidson, Inc. (FRA:HAR)
Germany · Delayed Price · Currency is EUR 16.93
+0.29 (1.74%)
At close: Mar 27, 2026
FRA:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.93 | 16.93 | 16.74 | 16.93 | 16.93 | 1.74% | - |
| Mar 26, 2026 | 15.85 | 16.64 | 15.77 | 16.64 | 16.64 | 4.36% | - |
| Mar 25, 2026 | 16.21 | 16.21 | 15.94 | 15.94 | 15.94 | 1.79% | 50 |
| Mar 24, 2026 | 15.28 | 15.66 | 15.22 | 15.66 | 15.66 | 1.95% | - |
| Mar 23, 2026 | 15.00 | 15.36 | 15.00 | 15.36 | 15.36 | 0.07% | - |
| Mar 20, 2026 | 15.20 | 15.35 | 15.09 | 15.35 | 15.35 | 0.79% | 100 |
| Mar 19, 2026 | 14.91 | 15.23 | 14.91 | 15.23 | 15.23 | 1.47% | 1,000 |
| Mar 18, 2026 | 15.23 | 15.25 | 15.01 | 15.01 | 15.01 | -2.66% | 250 |
| Mar 17, 2026 | 15.38 | 15.42 | 15.36 | 15.42 | 15.42 | -0.68% | - |
| Mar 16, 2026 | 15.49 | 15.53 | 15.46 | 15.53 | 15.53 | 0.10% | - |
| Mar 13, 2026 | 15.58 | 15.62 | 15.51 | 15.51 | 15.51 | -1.62% | - |
| Mar 12, 2026 | 15.56 | 15.77 | 15.56 | 15.77 | 15.77 | -0.88% | - |
| Mar 11, 2026 | 16.16 | 16.16 | 15.91 | 15.91 | 15.91 | -3.75% | - |
| Mar 10, 2026 | 16.02 | 16.53 | 16.02 | 16.53 | 16.53 | 4.59% | - |
| Mar 9, 2026 | 16.13 | 16.22 | 15.42 | 15.80 | 15.80 | -2.02% | 60 |
| Mar 6, 2026 | 16.34 | 16.34 | 16.13 | 16.13 | 16.13 | -2.63% | - |
| Mar 5, 2026 | 16.65 | 16.65 | 16.56 | 16.56 | 16.56 | 5.38% | - |
| Mar 4, 2026 | 15.69 | 15.72 | 15.69 | 15.72 | 15.72 | 5.12% | - |
| Mar 3, 2026 | 15.19 | 15.19 | 14.95 | 14.95 | 14.95 | -1.09% | - |
| Mar 2, 2026 | 15.01 | 15.12 | 14.88 | 15.12 | 15.12 | -1.21% | 290 |
| Feb 27, 2026 | 15.52 | 15.52 | 15.30 | 15.30 | 15.14 | -2.67% | 2,295 |
| Feb 26, 2026 | 15.75 | 15.75 | 15.72 | 15.72 | 15.56 | -3.56% | 2,600 |
| Feb 25, 2026 | 16.30 | 16.42 | 16.30 | 16.30 | 16.13 | - | 500 |
| Feb 24, 2026 | 16.36 | 16.36 | 16.30 | 16.30 | 16.13 | 0.46% | 25 |
| Feb 23, 2026 | 16.81 | 16.87 | 16.23 | 16.23 | 16.06 | -4.59% | 275 |
| Feb 20, 2026 | 17.15 | 17.15 | 17.01 | 17.01 | 16.83 | -1.45% | - |
| Feb 19, 2026 | 17.30 | 17.30 | 17.26 | 17.26 | 17.08 | 1.20% | - |
| Feb 18, 2026 | 17.06 | 17.11 | 17.05 | 17.05 | 16.87 | -0.26% | - |
| Feb 17, 2026 | 17.16 | 17.20 | 17.05 | 17.10 | 16.92 | 0.91% | 3,150 |
| Feb 16, 2026 | 17.12 | 17.16 | 16.94 | 16.94 | 16.76 | 2.23% | - |
| Feb 13, 2026 | 16.48 | 16.84 | 16.41 | 16.57 | 16.40 | -1.02% | 2,300 |
| Feb 12, 2026 | 17.26 | 17.27 | 16.74 | 16.74 | 16.57 | -1.88% | 80 |
| Feb 11, 2026 | 17.27 | 17.27 | 17.06 | 17.06 | 16.88 | 8.73% | 344 |
| Feb 10, 2026 | 16.74 | 16.74 | 15.69 | 15.69 | 15.53 | -8.33% | 520 |
| Feb 9, 2026 | 17.35 | 17.35 | 17.12 | 17.12 | 16.94 | 1.27% | - |
| Feb 6, 2026 | 16.90 | 16.92 | 16.90 | 16.90 | 16.72 | -1.29% | - |
| Feb 5, 2026 | 17.51 | 17.51 | 17.03 | 17.12 | 16.94 | 1.54% | 150 |
| Feb 4, 2026 | 16.75 | 16.86 | 16.75 | 16.86 | 16.69 | 2.68% | - |
| Feb 3, 2026 | 16.71 | 16.71 | 16.42 | 16.42 | 16.25 | -1.05% | 60 |
| Feb 2, 2026 | 16.42 | 16.60 | 16.42 | 16.60 | 16.42 | -0.27% | 200 |
| Jan 30, 2026 | 16.45 | 16.64 | 16.27 | 16.64 | 16.47 | 0.73% | 380 |
| Jan 29, 2026 | 16.56 | 16.56 | 16.52 | 16.52 | 16.35 | -0.39% | - |
| Jan 28, 2026 | 16.54 | 16.59 | 16.54 | 16.59 | 16.41 | -0.51% | - |
| Jan 27, 2026 | 16.81 | 16.81 | 16.67 | 16.67 | 16.50 | -1.83% | 150 |
| Jan 26, 2026 | 17.00 | 17.03 | 16.98 | 16.98 | 16.80 | -3.36% | 1,295 |
| Jan 23, 2026 | 17.58 | 17.59 | 17.57 | 17.57 | 17.39 | - | 280 |
| Jan 22, 2026 | 17.45 | 17.57 | 17.45 | 17.57 | 17.39 | 3.23% | - |
| Jan 21, 2026 | 17.07 | 17.30 | 17.02 | 17.02 | 16.84 | -0.76% | 288 |
| Jan 20, 2026 | 17.26 | 17.26 | 17.15 | 17.15 | 16.97 | -1.15% | 980 |
| Jan 19, 2026 | 17.35 | 17.77 | 17.35 | 17.35 | 17.17 | -2.64% | 465 |