Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 8.82
-0.44 (-4.75%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:HMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.75% | 50 |
| Oct 22, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -4.73% | - |
| Oct 21, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 2.75% | - |
| Oct 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Oct 19, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.94% | - |
| Oct 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 6.67% | - |
| Oct 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.76% | - |
| Oct 14, 2026 | 9.24 | 9.24 | 9.04 | 9.04 | 9.04 | -1.53% | 50 |
| Oct 13, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.36% | - |
| Oct 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | 70 |
| Oct 9, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.42% | - |
| Oct 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% | - |
| Oct 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.20% | - |
| Oct 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | - |
| Oct 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3.60% | - |
| Oct 2, 2026 | 9.40 | 9.48 | 9.40 | 9.44 | 9.44 | 2.83% | 920 |
| Oct 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% | - |
| Sep 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% | - |
| Sep 29, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.39% | - |
| Sep 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% | - |
| Sep 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.07% | - |
| Sep 24, 2026 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | -3.51% | 77 |
| Sep 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 35 |
| Sep 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.46% | - |
| Sep 21, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.27% | - |
| Sep 18, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.67% | - |
| Sep 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Sep 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.77% | - |
| Sep 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -5.54% | - |
| Sep 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Sep 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% | - |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.19% | - |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.81% | - |
| Sep 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | - |
| Sep 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.22% | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.60% | - |
| Sep 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.60% | - |
| Sep 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.27% | - |
| Sep 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 31, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | - |
| Aug 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | - |
| Aug 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.48% | - |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.35% | - |
| Aug 24, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.97% | - |
| Aug 21, 2026 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.90% | 540 |
| Aug 20, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -1.86% | - |
| Aug 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.87% | - |
| Aug 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Aug 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |