Harley-Davidson, Inc. (FRA:HAR)
Germany · Delayed Price · Currency is EUR 20.66
-0.34 (-1.62%)
Last updated: Dec 1, 2025, 3:29 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.00 | 21.00 | 20.66 | 20.66 | 20.66 | -1.62% | 90 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 27, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | - |
| Nov 26, 2025 | 20.80 | 21.21 | 20.54 | 21.00 | 21.00 | 1.99% | 144 |
| Nov 25, 2025 | 20.65 | 20.87 | 20.59 | 20.59 | 20.59 | -1.62% | 60 |
| Nov 24, 2025 | 20.53 | 20.93 | 20.23 | 20.93 | 20.93 | 8.14% | 247 |
| Nov 21, 2025 | 19.16 | 19.61 | 19.16 | 19.36 | 19.36 | -2.52% | 1,000 |
| Nov 20, 2025 | 20.05 | 20.06 | 19.86 | 19.86 | 19.86 | -2.19% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | 20.30 | 0.05% | - |
| Nov 18, 2025 | 20.36 | 20.40 | 20.29 | 20.29 | 20.29 | -2.45% | - |
| Nov 17, 2025 | 21.17 | 21.19 | 20.80 | 20.80 | 20.80 | -0.14% | 10 |
| Nov 14, 2025 | 21.13 | 21.16 | 20.83 | 20.83 | 20.83 | -3.12% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.15% | - |
| Nov 12, 2025 | 21.73 | 21.75 | 21.73 | 21.75 | 21.75 | 1.21% | - |
| Nov 11, 2025 | 21.68 | 21.68 | 21.49 | 21.49 | 21.49 | -1.92% | 1 |
| Nov 10, 2025 | 21.91 | 21.91 | 21.90 | 21.91 | 21.91 | 2.00% | - |
| Nov 7, 2025 | 21.69 | 21.71 | 21.48 | 21.48 | 21.48 | -1.65% | - |
| Nov 6, 2025 | 21.89 | 21.89 | 21.84 | 21.84 | 21.84 | -0.73% | 30 |
| Nov 5, 2025 | 21.94 | 22.00 | 21.94 | 22.00 | 22.00 | -2.14% | - |
| Nov 4, 2025 | 23.19 | 23.94 | 22.48 | 22.48 | 22.48 | -3.27% | 430 |
| Nov 3, 2025 | 23.53 | 23.53 | 23.21 | 23.24 | 23.24 | 0.43% | 13 |
| Oct 31, 2025 | 22.99 | 23.14 | 22.92 | 23.14 | 23.14 | -0.73% | - |
| Oct 30, 2025 | 23.13 | 23.31 | 22.98 | 23.31 | 23.31 | 0.73% | - |
| Oct 29, 2025 | 23.41 | 23.41 | 23.14 | 23.14 | 23.14 | -0.69% | - |
| Oct 28, 2025 | 23.03 | 23.30 | 22.96 | 23.30 | 23.30 | -1.69% | - |
| Oct 27, 2025 | 24.25 | 24.25 | 23.56 | 23.70 | 23.70 | 0.17% | 31 |
| Oct 24, 2025 | 23.69 | 23.69 | 23.63 | 23.66 | 23.66 | 2.03% | - |
| Oct 23, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | - | 133 |
| Oct 22, 2025 | 23.39 | 23.78 | 23.19 | 23.19 | 23.19 | 2.16% | 10 |
| Oct 21, 2025 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | -0.57% | - |
| Oct 20, 2025 | 22.65 | 22.83 | 22.64 | 22.83 | 22.83 | 2.33% | 130 |
| Oct 17, 2025 | 22.58 | 22.58 | 22.31 | 22.31 | 22.31 | -3.00% | - |
| Oct 16, 2025 | 22.94 | 23.00 | 22.78 | 23.00 | 23.00 | -0.90% | 4 |
| Oct 15, 2025 | 23.10 | 23.21 | 23.10 | 23.21 | 23.21 | 4.08% | - |
| Oct 14, 2025 | 22.46 | 22.46 | 22.30 | 22.30 | 22.30 | -1.15% | - |
| Oct 13, 2025 | 22.49 | 22.60 | 22.49 | 22.56 | 22.56 | -0.62% | - |
| Oct 10, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.09% | - |
| Oct 9, 2025 | 23.02 | 23.03 | 22.72 | 22.72 | 22.72 | -1.09% | 26 |
| Oct 8, 2025 | 22.99 | 23.00 | 22.93 | 22.97 | 22.97 | 0.53% | 250 |
| Oct 7, 2025 | 22.61 | 22.85 | 22.61 | 22.85 | 22.85 | -2.27% | - |
| Oct 6, 2025 | 24.10 | 24.13 | 23.38 | 23.38 | 23.38 | -1.93% | 15 |
| Oct 3, 2025 | 23.95 | 23.95 | 23.84 | 23.84 | 23.84 | -0.58% | - |
| Oct 2, 2025 | 23.84 | 23.98 | 23.83 | 23.98 | 23.98 | 2.87% | - |
| Oct 1, 2025 | 23.38 | 23.43 | 23.31 | 23.31 | 23.31 | -3.12% | - |
| Sep 30, 2025 | 24.22 | 24.22 | 24.06 | 24.06 | 24.06 | -1.51% | - |
| Sep 29, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 2.26% | - |
| Sep 26, 2025 | 23.94 | 23.96 | 23.89 | 23.89 | 23.89 | -0.46% | - |
| Sep 25, 2025 | 24.41 | 24.44 | 24.00 | 24.00 | 24.00 | -1.40% | 200 |
| Sep 24, 2025 | 24.29 | 24.34 | 24.27 | 24.34 | 24.34 | 0.75% | - |
| Sep 23, 2025 | 24.19 | 24.23 | 24.16 | 24.16 | 24.16 | -0.17% | - |