Harmonic Inc. (FRA:HMC)
Germany · Delayed Price · Currency is EUR 9.60
-0.30 (-3.03%)
Last updated: Sep 17, 2026, 8:23 AM CET
FRA:HMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |