Harley-Davidson, Inc. (FRA:HAR)
Germany · Delayed Price · Currency is EUR 25.67
+0.80 (3.22%)
Oct 26, 2026, 8:03 AM CET
FRA:HAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 3.22% | 100 |
| Oct 23, 2026 | 25.66 | 25.66 | 24.87 | 24.87 | 24.87 | -2.66% | - |
| Oct 22, 2026 | 24.00 | 25.55 | 23.60 | 25.55 | 25.55 | 6.64% | 310 |
| Oct 21, 2026 | 24.03 | 24.03 | 23.96 | 23.96 | 23.96 | 3.99% | - |
| Oct 20, 2026 | 23.69 | 23.69 | 23.04 | 23.04 | 23.04 | -2.50% | - |
| Oct 19, 2026 | 23.74 | 23.75 | 23.63 | 23.63 | 23.63 | 0.60% | - |
| Oct 16, 2026 | 24.40 | 24.40 | 23.49 | 23.49 | 23.49 | -0.30% | - |
| Oct 15, 2026 | 23.94 | 23.94 | 23.56 | 23.56 | 23.56 | -0.80% | - |
| Oct 14, 2026 | 24.36 | 24.36 | 23.75 | 23.75 | 23.75 | -1.04% | - |
| Oct 13, 2026 | 24.39 | 24.39 | 24.00 | 24.00 | 24.00 | 1.65% | - |
| Oct 12, 2026 | 23.87 | 23.87 | 23.61 | 23.61 | 23.61 | 2.52% | - |
| Oct 9, 2026 | 23.63 | 23.65 | 23.03 | 23.03 | 23.03 | -0.39% | - |
| Oct 8, 2026 | 23.76 | 23.76 | 23.12 | 23.12 | 23.12 | -1.99% | - |
| Oct 7, 2026 | 23.75 | 23.82 | 23.59 | 23.59 | 23.59 | 2.52% | - |
| Oct 6, 2026 | 23.24 | 23.24 | 23.01 | 23.01 | 23.01 | 0.57% | - |
| Oct 5, 2026 | 21.77 | 22.88 | 21.70 | 22.88 | 22.88 | 7.32% | - |
| Oct 2, 2026 | 21.81 | 21.85 | 21.32 | 21.32 | 21.32 | 0.80% | - |
| Oct 1, 2026 | 21.47 | 21.47 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Sep 30, 2026 | 21.74 | 21.79 | 21.05 | 21.05 | 21.05 | -2.00% | - |
| Sep 29, 2026 | 21.53 | 22.77 | 21.48 | 21.48 | 21.48 | -1.87% | 50 |
| Sep 28, 2026 | 22.08 | 22.10 | 21.89 | 21.89 | 21.89 | -1.40% | 10 |
| Sep 25, 2026 | 22.26 | 22.26 | 21.82 | 22.20 | 22.20 | 0.82% | 200 |
| Sep 24, 2026 | 22.55 | 22.55 | 22.02 | 22.02 | 22.02 | -0.54% | - |
| Sep 23, 2026 | 22.62 | 22.62 | 22.14 | 22.14 | 22.14 | -1.07% | - |
| Sep 22, 2026 | 22.67 | 22.67 | 22.38 | 22.38 | 22.38 | -0.36% | - |
| Sep 21, 2026 | 22.51 | 22.54 | 22.46 | 22.46 | 22.46 | -0.13% | - |
| Sep 18, 2026 | 22.96 | 22.96 | 22.49 | 22.49 | 22.49 | 0.22% | - |
| Sep 17, 2026 | 23.36 | 23.36 | 22.44 | 22.44 | 22.44 | -3.94% | - |
| Sep 16, 2026 | 23.73 | 23.73 | 22.99 | 23.36 | 23.36 | 0.82% | 100 |
| Sep 15, 2026 | 23.47 | 23.47 | 23.17 | 23.17 | 23.17 | -0.89% | - |
| Sep 14, 2026 | 23.88 | 23.88 | 23.54 | 23.54 | 23.38 | 5.47% | - |
| Sep 11, 2026 | 23.11 | 23.13 | 22.32 | 22.32 | 22.17 | -1.46% | 485 |
| Sep 10, 2026 | 22.82 | 22.82 | 22.65 | 22.65 | 22.49 | -2.12% | - |
| Sep 9, 2026 | 23.15 | 23.15 | 23.13 | 23.14 | 22.98 | -3.54% | - |
| Sep 8, 2026 | 23.96 | 23.99 | 23.94 | 23.99 | 23.82 | -0.08% | - |
| Sep 7, 2026 | 24.05 | 24.05 | 24.01 | 24.01 | 23.84 | 2.17% | - |
| Sep 4, 2026 | 23.59 | 23.59 | 23.50 | 23.50 | 23.34 | -1.01% | - |
| Sep 3, 2026 | 23.82 | 23.82 | 23.74 | 23.74 | 23.58 | 3.40% | 100 |
| Sep 2, 2026 | 23.27 | 23.27 | 22.96 | 22.96 | 22.80 | -0.91% | 2 |
| Sep 1, 2026 | 23.59 | 23.59 | 23.17 | 23.17 | 23.01 | -1.78% | - |
| Aug 31, 2026 | 24.01 | 24.01 | 23.59 | 23.59 | 23.43 | -0.13% | - |
| Aug 28, 2026 | 23.74 | 23.75 | 23.62 | 23.62 | 23.46 | 2.52% | - |
| Aug 27, 2026 | 23.75 | 23.75 | 23.04 | 23.04 | 22.88 | - | 61 |
| Aug 26, 2026 | 23.39 | 23.39 | 23.04 | 23.04 | 22.88 | -2.17% | - |
| Aug 25, 2026 | 24.10 | 24.10 | 23.55 | 23.55 | 23.39 | -1.92% | - |
| Aug 24, 2026 | 23.74 | 24.01 | 23.74 | 24.01 | 23.84 | 0.21% | - |
| Aug 21, 2026 | 23.46 | 23.96 | 23.41 | 23.96 | 23.79 | 4.95% | 13 |
| Aug 20, 2026 | 23.49 | 23.55 | 22.83 | 22.83 | 22.67 | 1.29% | - |
| Aug 19, 2026 | 23.28 | 23.30 | 22.54 | 22.54 | 22.38 | -2.25% | - |
| Aug 18, 2026 | 23.15 | 23.15 | 23.06 | 23.06 | 22.90 | -3.60% | - |