Harley-Davidson, Inc. (FRA:HAR)
Germany · Delayed Price · Currency is EUR 26.38
+0.05 (0.19%)
Last updated: Sep 9, 2025, 5:35 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | 0.19% | 270 |
| Sep 8, 2025 | 25.51 | 26.33 | 25.48 | 26.33 | - | 1.78% | 270 |
| Sep 5, 2025 | 26.00 | 26.35 | 25.73 | 25.87 | - | 0.94% | 4,102 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | - | 2.44% | 1,967 |
| Sep 3, 2025 | 25.28 | 25.60 | 25.02 | 25.02 | - | 0.40% | 1,967 |
| Sep 2, 2025 | 24.84 | 24.92 | 24.74 | 24.92 | - | -1.50% | 77 |
| Sep 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | 2.06% | 1 |
| Aug 29, 2025 | 25.06 | 25.06 | 24.79 | 24.79 | - | 1.06% | 224 |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | -1.80% | 272 |
| Aug 27, 2025 | 24.81 | 24.98 | 24.81 | 24.98 | - | 0.08% | 272 |
| Aug 26, 2025 | 25.00 | 25.10 | 24.96 | 24.96 | - | 1.34% | 309 |
| Aug 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | - | 1.15% | 17 |
| Aug 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 3.93% | 17 |
| Aug 21, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | -1.39% | 17 |
| Aug 20, 2025 | 23.84 | 23.84 | 23.76 | 23.76 | - | -1.86% | 17 |
| Aug 19, 2025 | 23.47 | 24.35 | 23.45 | 24.21 | - | 1.81% | 302 |
| Aug 18, 2025 | 23.56 | 23.78 | 23.56 | 23.78 | - | 1.11% | 23 |
| Aug 15, 2025 | 23.82 | 23.82 | 23.29 | 23.52 | - | 0.73% | 219 |
| Aug 14, 2025 | 23.25 | 23.35 | 22.93 | 23.35 | - | 2.73% | 331 |
| Aug 13, 2025 | 21.80 | 22.73 | 21.67 | 22.73 | - | 4.94% | 2,483 |
| Aug 12, 2025 | 20.68 | 21.66 | 20.68 | 21.66 | - | 4.79% | 804 |
| Aug 11, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | - | -0.48% | 2 |
| Aug 8, 2025 | 20.83 | 20.83 | 20.77 | 20.77 | - | 2.21% | 2 |
| Aug 7, 2025 | 20.68 | 20.68 | 20.32 | 20.32 | - | -2.73% | 144 |
| Aug 6, 2025 | 20.90 | 20.90 | 20.83 | 20.89 | - | 0.43% | 306 |
| Aug 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.14% | 1,346 |
| Aug 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | -3.96% | 1,346 |
| Aug 1, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | - | - | - |
| Jul 31, 2025 | 22.59 | 22.63 | 21.69 | 21.69 | - | -7.27% | 1,346 |
| Jul 30, 2025 | 19.57 | 24.32 | 19.57 | 23.39 | - | 16.02% | 6,774 |
| Jul 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | -3.31% | 173 |
| Jul 28, 2025 | 21.39 | 21.39 | 20.85 | 20.85 | - | 1.51% | 173 |
| Jul 25, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | - | -5.43% | 634 |
| Jul 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | - | - | - |
| Jul 23, 2025 | 21.13 | 21.72 | 21.13 | 21.72 | - | 4.93% | 634 |
| Jul 22, 2025 | 20.62 | 20.70 | 20.62 | 20.70 | - | 2.53% | 7 |
| Jul 21, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | - | 0.15% | 5 |
| Jul 18, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | -0.40% | 5 |
| Jul 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | -3.89% | 5 |
| Jul 16, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | - | - |
| Jul 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.53% | 5 |
| Jul 14, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.76% | 5 |
| Jul 11, 2025 | 21.13 | 21.13 | 21.11 | 21.11 | - | -2.76% | 5 |
| Jul 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | - | 3.63% | 35 |
| Jul 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.76% | 29 |
| Jul 8, 2025 | 20.91 | 21.11 | 20.91 | 21.11 | - | 0.33% | 150 |
| Jul 7, 2025 | 21.21 | 21.21 | 21.04 | 21.04 | - | -2.32% | 3 |
| Jul 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | -0.78% | 29 |
| Jul 3, 2025 | 21.50 | 21.71 | 21.50 | 21.71 | - | 0.74% | 29 |
| Jul 2, 2025 | 21.44 | 21.55 | 21.44 | 21.55 | - | 0.98% | 2 |