Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 10.35
+0.25 (2.48%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:HMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 0.41% | 912 |
| Aug 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 24.49% | - |
| Aug 12, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Aug 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -5.45% | - |
| Aug 10, 2026 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | 5.13% | 50 |
| Aug 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.55% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Aug 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.70% | - |
| Jul 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 5.70% | - |
| Jul 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -4.20% | - |
| Jul 29, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.46% | - |
| Jul 28, 2026 | 9.76 | 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% | - |