Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 9.76
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:HMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | - | - | - |
| Jul 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.62% | - |
| Jul 24, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -5.37% | 2,000 |
| Jul 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.21% | - |
| Jul 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Jul 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Jul 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jul 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -6.31% | 27 |
| Jul 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.53% | - |
| Jul 15, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | - |
| Jul 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jul 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jul 9, 2026 | 11.85 | 12.50 | 11.85 | 12.50 | 12.50 | 8.70% | 50 |
| Jul 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | - |
| Jul 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -6.64% | - |
| Jul 6, 2026 | 12.45 | 13.00 | 12.45 | 12.80 | 12.80 | -0.78% | 2,346 |
| Jul 3, 2026 | 12.10 | 13.30 | 12.10 | 12.90 | 12.90 | 2.79% | 800 |
| Jul 2, 2026 | 13.60 | 13.60 | 12.55 | 12.55 | 12.55 | -10.36% | 1,087 |
| Jul 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jun 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.02% | - |
| Jun 29, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.37% | - |
| Jun 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Jun 25, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | - |
| Jun 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | - |
| Jun 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Jun 19, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | - |
| Jun 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | - |
| Jun 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.57% | - |
| Jun 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | - |
| Jun 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4.47% | - |
| Jun 12, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.49% | - |
| Jun 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.76% | - |
| Jun 10, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -8.47% | - |
| Jun 9, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 3.77% | 85 |
| Jun 8, 2026 | 11.30 | 11.95 | 11.30 | 11.95 | 11.95 | -2.45% | 85 |
| Jun 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | - |
| Jun 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.11% | - |
| Jun 3, 2026 | 13.15 | 13.15 | 13.10 | 13.10 | 13.10 | -1.50% | 170 |
| Jun 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 1, 2026 | 12.75 | 13.50 | 12.75 | 13.50 | 13.50 | -5.92% | 300 |
| May 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -5.28% | - |
| May 28, 2026 | 14.60 | 15.15 | 14.60 | 15.15 | 15.15 | 5.94% | 70 |
| May 27, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | - | 100 |
| May 26, 2026 | 15.95 | 16.85 | 14.30 | 14.30 | 14.30 | -0.69% | 1,470 |
| May 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 16.13% | - |
| May 22, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | 19.81% | 700 |
| May 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| May 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |