Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 8.03
-0.08 (-0.96%)
Last updated: Dec 1, 2025, 8:13 AM CET
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.27% | - |
| Nov 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.02% | - |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 5.26% | - |
| Nov 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.76% | - |
| Nov 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.14% | - |
| Nov 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -5.73% | - |
| Nov 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.52% | - |
| Nov 19, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.82% | - |
| Nov 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.31% | - |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.04% | - |
| Nov 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -7.49% | - |
| Nov 13, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.37% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.38% | - |
| Nov 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.28% | - |
| Nov 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.57% | - |
| Nov 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.45% | - |
| Nov 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Nov 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.86% | - |
| Nov 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | - |
| Nov 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.35% | - |
| Oct 31, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.56% | - |
| Oct 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.72% | - |
| Oct 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.20% | - |
| Oct 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Oct 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.73% | - |
| Oct 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.32% | - |
| Oct 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.50% | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.60% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.00% | - |
| Oct 20, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% | - |
| Oct 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% | - |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.02% | - |
| Oct 15, 2025 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 2.91% | 100 |
| Oct 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.11% | - |
| Oct 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -5.21% | - |
| Oct 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.09% | - |
| Oct 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.40% | - |
| Oct 8, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | -0.63% | 110 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.51% | - |
| Oct 6, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Oct 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.72% | - |
| Oct 1, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.90% | - |
| Sep 30, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.54% | - |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.42% | - |
| Sep 26, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.63% | - |
| Sep 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.22% | - |
| Sep 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.14% | - |
| Sep 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.33% | - |
| Sep 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.47% | - |