Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 8.06
+0.01 (0.17%)
At close: Mar 27, 2026
FRA:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.17% | - |
| Mar 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.95% | - |
| Mar 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.71% | - |
| Mar 24, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 3.35% | - |
| Mar 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -3.54% | - |
| Mar 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.73% | - |
| Mar 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.25% | - |
| Mar 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.54% | - |
| Mar 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.32% | - |
| Mar 16, 2026 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | 0.35% | 390 |
| Mar 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.73% | - |
| Mar 12, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -2.16% | - |
| Mar 11, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.32% | - |
| Mar 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.77% | - |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -7.37% | - |
| Mar 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.55% | - |
| Mar 5, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.68% | - |
| Mar 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -5.71% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.07% | - |
| Mar 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.14% | - |
| Feb 27, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.75% | - |
| Feb 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.29% | - |
| Feb 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.98% | - |
| Feb 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -4.12% | - |
| Feb 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -8.67% | - |
| Feb 20, 2026 | 9.30 | 9.83 | 9.30 | 9.83 | 9.83 | 11.52% | 1,000 |
| Feb 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.39% | - |
| Feb 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.41% | - |
| Feb 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% | - |
| Feb 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 5.62% | - |
| Feb 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.89% | - |
| Feb 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.69% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.75% | - |
| Feb 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.29% | - |
| Feb 9, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.86% | - |
| Feb 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.19% | - |
| Feb 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.32% | - |
| Feb 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.56% | - |
| Feb 3, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 5.15% | - |
| Feb 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.57% | 437 |
| Jan 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.54% | - |
| Jan 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.23% | - |
| Jan 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.10% | - |
| Jan 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.64% | - |
| Jan 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.72% | - |
| Jan 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 2.78% | - |
| Jan 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.23% | - |
| Jan 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Jan 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.93% | - |
| Jan 19, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.20% | - |