Harley-Davidson, Inc. (FRA:HAR)
Germany · Delayed Price · Currency is EUR 16.64
+0.12 (0.73%)
At close: Jan 30, 2026
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.45 | 16.64 | 16.27 | 16.64 | 16.64 | 0.73% | 380 |
| Jan 29, 2026 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | -0.39% | - |
| Jan 28, 2026 | 16.54 | 16.59 | 16.54 | 16.59 | 16.59 | -0.51% | - |
| Jan 27, 2026 | 16.81 | 16.81 | 16.67 | 16.67 | 16.67 | -1.83% | 150 |
| Jan 26, 2026 | 17.00 | 17.03 | 16.98 | 16.98 | 16.98 | -3.36% | 1,295 |
| Jan 23, 2026 | 17.58 | 17.59 | 17.57 | 17.57 | 17.57 | - | 280 |
| Jan 22, 2026 | 17.45 | 17.57 | 17.45 | 17.57 | 17.57 | 3.23% | - |
| Jan 21, 2026 | 17.07 | 17.30 | 17.02 | 17.02 | 17.02 | -0.76% | 288 |
| Jan 20, 2026 | 17.26 | 17.26 | 17.15 | 17.15 | 17.15 | -1.15% | 980 |
| Jan 19, 2026 | 17.35 | 17.77 | 17.35 | 17.35 | 17.35 | -2.64% | 465 |
| Jan 16, 2026 | 18.04 | 18.09 | 17.75 | 17.82 | 17.82 | -0.92% | 467 |
| Jan 15, 2026 | 17.96 | 17.99 | 17.96 | 17.99 | 17.99 | 0.50% | - |
| Jan 14, 2026 | 17.94 | 17.97 | 17.90 | 17.90 | 17.90 | 0.76% | - |
| Jan 13, 2026 | 17.72 | 17.76 | 17.66 | 17.76 | 17.76 | -0.78% | 300 |
| Jan 12, 2026 | 18.17 | 18.17 | 17.90 | 17.90 | 17.90 | 0.20% | 1,000 |
| Jan 9, 2026 | 18.10 | 18.10 | 17.87 | 17.87 | 17.87 | -0.45% | - |
| Jan 8, 2026 | 17.98 | 17.98 | 17.62 | 17.95 | 17.95 | -0.06% | 870 |
| Jan 7, 2026 | 18.10 | 18.10 | 17.96 | 17.96 | 17.96 | 3.88% | - |
| Jan 6, 2026 | 17.37 | 17.37 | 17.29 | 17.29 | 17.29 | -1.65% | - |
| Jan 5, 2026 | 17.55 | 17.58 | 17.54 | 17.58 | 17.58 | 0.14% | 226 |
| Jan 2, 2026 | 17.38 | 17.55 | 17.38 | 17.55 | 17.55 | - | 80 |
| Dec 30, 2025 | 17.54 | 17.55 | 17.54 | 17.55 | 17.55 | 0.03% | - |
| Dec 29, 2025 | 17.70 | 17.70 | 17.55 | 17.55 | 17.55 | 0.09% | - |
| Dec 23, 2025 | 17.66 | 17.85 | 17.53 | 17.53 | 17.53 | -3.07% | 1,187 |
| Dec 22, 2025 | 18.01 | 18.26 | 17.76 | 18.09 | 18.09 | 1.15% | 414 |
| Dec 19, 2025 | 17.98 | 18.00 | 17.88 | 17.88 | 17.88 | -0.50% | - |
| Dec 18, 2025 | 17.96 | 17.97 | 17.96 | 17.97 | 17.97 | - | - |
| Dec 17, 2025 | 18.10 | 18.10 | 17.97 | 17.97 | 17.97 | 1.18% | 26 |
| Dec 16, 2025 | 18.01 | 18.01 | 17.76 | 17.76 | 17.76 | -4.00% | - |
| Dec 15, 2025 | 18.33 | 18.50 | 18.33 | 18.50 | 18.50 | -1.60% | 300 |
| Dec 12, 2025 | 18.94 | 18.97 | 18.73 | 18.80 | 18.80 | -0.24% | 50 |
| Dec 11, 2025 | 18.98 | 18.98 | 18.85 | 18.85 | 18.85 | -1.02% | - |
| Dec 10, 2025 | 18.95 | 19.04 | 18.56 | 19.04 | 19.04 | 0.34% | 553 |
| Dec 9, 2025 | 19.10 | 19.42 | 18.98 | 18.98 | 18.98 | -4.67% | 480 |
| Dec 8, 2025 | 20.26 | 20.26 | 19.91 | 19.91 | 19.75 | -0.97% | 150 |
| Dec 5, 2025 | 20.20 | 20.25 | 20.10 | 20.10 | 19.94 | -0.99% | - |
| Dec 4, 2025 | 21.01 | 21.01 | 20.30 | 20.30 | 20.14 | -0.83% | 100 |
| Dec 3, 2025 | 20.68 | 20.70 | 20.47 | 20.47 | 20.31 | -0.34% | - |
| Dec 2, 2025 | 20.64 | 21.06 | 20.54 | 20.54 | 20.38 | -0.58% | 275 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.66 | 20.66 | 20.50 | -1.62% | 90 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | - | - |
| Nov 27, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 20.84 | - | - |
| Nov 26, 2025 | 20.80 | 21.21 | 20.54 | 21.00 | 20.84 | 1.99% | 144 |
| Nov 25, 2025 | 20.65 | 20.87 | 20.59 | 20.59 | 20.43 | -1.62% | 60 |
| Nov 24, 2025 | 20.53 | 20.93 | 20.23 | 20.93 | 20.77 | 8.14% | 247 |
| Nov 21, 2025 | 19.16 | 19.61 | 19.16 | 19.36 | 19.20 | -2.52% | 1,000 |
| Nov 20, 2025 | 20.05 | 20.06 | 19.86 | 19.86 | 19.70 | -2.19% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | 20.14 | 0.05% | - |
| Nov 18, 2025 | 20.36 | 20.40 | 20.29 | 20.29 | 20.13 | -2.45% | - |
| Nov 17, 2025 | 21.17 | 21.19 | 20.80 | 20.80 | 20.64 | -0.14% | 10 |