L3Harris Technologies, Inc. (FRA:HRS)
Germany · Delayed Price · Currency is EUR 228.60
-4.00 (-1.72%)
At close: Sep 5, 2025
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 229.80 | 229.80 | 229.20 | 229.20 | 229.20 | -1.63% | - |
| Sep 8, 2025 | 230.20 | 233.00 | 229.30 | 233.00 | 233.00 | 1.92% | 100 |
| Sep 5, 2025 | 231.90 | 233.50 | 228.60 | 228.60 | 228.60 | -1.72% | 15 |
| Sep 4, 2025 | 231.50 | 232.60 | 231.50 | 232.60 | 231.57 | -0.39% | 5 |
| Sep 3, 2025 | 233.30 | 233.50 | 233.30 | 233.50 | 232.47 | -2.01% | - |
| Sep 2, 2025 | 233.70 | 238.30 | 233.70 | 238.30 | 237.24 | 1.84% | 1 |
| Sep 1, 2025 | 234.00 | 234.60 | 233.00 | 234.00 | 232.96 | -1.80% | 696 |
| Aug 29, 2025 | 234.90 | 238.30 | 234.80 | 238.30 | 237.24 | 1.49% | 16 |
| Aug 28, 2025 | 237.40 | 238.00 | 234.80 | 234.80 | 233.76 | -1.47% | 5 |
| Aug 27, 2025 | 238.60 | 238.60 | 238.30 | 238.30 | 237.24 | 0.13% | - |
| Aug 26, 2025 | 235.50 | 238.00 | 235.50 | 238.00 | 236.95 | 1.23% | 25 |
| Aug 25, 2025 | 234.20 | 235.10 | 234.20 | 235.10 | 234.06 | -0.30% | 12 |
| Aug 22, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 234.76 | -0.04% | - |
| Aug 21, 2025 | 237.00 | 237.00 | 235.90 | 235.90 | 234.85 | 1.20% | 25 |
| Aug 20, 2025 | 231.30 | 233.10 | 231.30 | 233.10 | 232.07 | 0.87% | 20 |
| Aug 19, 2025 | 231.00 | 231.10 | 231.00 | 231.10 | 230.08 | -0.60% | - |
| Aug 18, 2025 | 229.30 | 232.50 | 229.30 | 232.50 | 231.47 | 1.44% | 60 |
| Aug 15, 2025 | 230.30 | 230.30 | 229.20 | 229.20 | 228.18 | -2.59% | - |
| Aug 14, 2025 | 228.60 | 235.30 | 228.60 | 235.30 | 234.26 | 1.95% | 17 |
| Aug 13, 2025 | 229.80 | 230.80 | 229.80 | 230.80 | 229.78 | -0.52% | - |
| Aug 12, 2025 | 230.60 | 232.00 | 230.10 | 232.00 | 230.97 | -0.73% | 35 |
| Aug 11, 2025 | 228.00 | 233.70 | 228.00 | 233.70 | 232.66 | 0.04% | 16 |
| Aug 8, 2025 | 232.90 | 238.10 | 232.90 | 233.60 | 232.57 | 0.30% | 240 |
| Aug 7, 2025 | 234.20 | 240.00 | 232.90 | 232.90 | 231.87 | -1.90% | 55 |
| Aug 6, 2025 | 237.50 | 242.20 | 237.40 | 237.40 | 236.35 | -2.55% | 30 |
| Aug 5, 2025 | 237.90 | 243.60 | 237.90 | 243.60 | 242.52 | 1.92% | 10 |
| Aug 4, 2025 | 244.80 | 244.80 | 239.00 | 239.00 | 237.94 | -0.38% | 111 |
| Aug 1, 2025 | 242.30 | 244.90 | 233.90 | 239.90 | 238.84 | -0.46% | 79 |
| Jul 31, 2025 | 238.40 | 244.90 | 238.40 | 241.00 | 239.93 | 1.86% | 243 |
| Jul 30, 2025 | 233.60 | 236.90 | 233.60 | 236.60 | 235.55 | 0.77% | 8 |
| Jul 29, 2025 | 230.60 | 236.00 | 230.60 | 234.80 | 233.76 | 0.34% | 102 |
| Jul 28, 2025 | 233.50 | 234.80 | 233.50 | 234.00 | 232.96 | 2.45% | 100 |
| Jul 25, 2025 | 230.00 | 238.20 | 227.30 | 228.40 | 227.39 | -2.39% | 69 |
| Jul 24, 2025 | 230.40 | 237.40 | 230.40 | 234.00 | 232.96 | 3.63% | 62 |
| Jul 23, 2025 | 225.10 | 228.30 | 225.10 | 225.80 | 224.80 | 0.27% | 50 |
| Jul 22, 2025 | 228.00 | 230.20 | 223.00 | 225.20 | 224.20 | 0.09% | 152 |
| Jul 21, 2025 | 232.10 | 232.10 | 225.00 | 225.00 | 224.00 | -1.88% | 15 |
| Jul 18, 2025 | 226.60 | 233.00 | 226.60 | 229.30 | 228.28 | 0.48% | 75 |
| Jul 17, 2025 | 226.60 | 228.20 | 226.60 | 228.20 | 227.19 | 1.06% | - |
| Jul 16, 2025 | 221.00 | 226.00 | 221.00 | 225.80 | 224.80 | 0.85% | 3 |
| Jul 15, 2025 | 225.00 | 225.00 | 223.90 | 223.90 | 222.91 | -0.49% | - |
| Jul 14, 2025 | 219.30 | 225.00 | 219.30 | 225.00 | 224.00 | 1.95% | 26 |
| Jul 11, 2025 | 219.90 | 226.00 | 219.90 | 220.70 | 219.72 | 0.05% | 40 |
| Jul 10, 2025 | 217.90 | 222.70 | 217.90 | 220.60 | 219.62 | 0.73% | 80 |
| Jul 9, 2025 | 217.00 | 222.60 | 217.00 | 219.00 | 218.03 | 0.32% | 102 |
| Jul 8, 2025 | 218.20 | 218.30 | 217.00 | 218.30 | 217.33 | -0.77% | 5 |
| Jul 7, 2025 | 215.20 | 220.00 | 215.20 | 220.00 | 219.03 | 2.23% | 10 |
| Jul 4, 2025 | 219.00 | 219.00 | 215.20 | 215.20 | 214.25 | -0.60% | 175 |
| Jul 3, 2025 | 214.90 | 217.30 | 214.90 | 216.50 | 215.54 | 1.69% | 22 |
| Jul 2, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 211.96 | 1.19% | - |