Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 13.10
-0.20 (-1.50%)
Last updated: Jun 3, 2026, 2:34 PM CET
FRA:HMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | - | -1.13% | - |
| 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% | - |
| May 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| May 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| May 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.23% | - |
| May 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -9.21% | - |
| May 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 8.64% | - |
| May 11, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 6.80% | 10 |
| May 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.48% | - |
| May 7, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.53% | - |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% | - |
| May 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.81% | - |
| May 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 13.86% | - |
| Apr 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.93% | - |
| Apr 29, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.28% | - |
| Apr 28, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% | - |
| Apr 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Apr 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.90% | - |
| Apr 23, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.64% | - |
| Apr 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Apr 21, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |
| Apr 20, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 5.39% | 439 |
| Apr 17, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 3.64% | - |
| Apr 16, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.23% | - |
| Apr 15, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.93% | - |
| Apr 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.22% | - |
| Apr 13, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Apr 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% | - |
| Apr 9, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.23% | - |
| Apr 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.82% | - |
| Apr 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.48% | - |
| Apr 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.86% | - |
| Apr 1, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.05% | - |
| Mar 31, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -4.29% | - |
| Mar 30, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.60% | - |
| 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% | - |