L3Harris Technologies, Inc. (FRA:HRS)
Germany · Delayed Price · Currency is EUR 265.20
+5.70 (2.20%)
At close: Jul 24, 2026
FRA:HRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 247.30 | 259.50 | 247.30 | 259.50 | 259.50 | 5.32% | - |
| Jul 22, 2026 | 242.10 | 246.40 | 242.10 | 246.40 | 246.40 | 3.10% | - |
| Jul 21, 2026 | 245.80 | 245.80 | 238.00 | 239.00 | 239.00 | -3.08% | 1 |
| Jul 20, 2026 | 245.40 | 246.60 | 245.40 | 246.60 | 246.60 | -1.04% | - |
| Jul 17, 2026 | 247.10 | 249.20 | 247.10 | 249.20 | 249.20 | 1.71% | - |
| Jul 16, 2026 | 249.40 | 249.40 | 245.00 | 245.00 | 245.00 | -2.74% | 10 |
| Jul 15, 2026 | 252.90 | 252.90 | 251.90 | 251.90 | 251.90 | -0.63% | - |
| Jul 14, 2026 | 252.60 | 253.50 | 252.60 | 253.50 | 253.50 | 0.04% | - |
| Jul 13, 2026 | 253.60 | 253.60 | 253.40 | 253.40 | 253.40 | 1.00% | - |
| Jul 10, 2026 | 252.40 | 252.40 | 250.90 | 250.90 | 250.90 | -0.79% | - |
| Jul 9, 2026 | 255.90 | 255.90 | 252.90 | 252.90 | 252.90 | -1.02% | - |
| Jul 8, 2026 | 257.00 | 257.60 | 255.50 | 255.50 | 255.50 | -2.33% | 44 |
| Jul 7, 2026 | 262.80 | 264.00 | 261.60 | 261.60 | 261.60 | 0.42% | 15 |
| Jul 6, 2026 | 263.80 | 263.80 | 260.50 | 260.50 | 260.50 | -1.10% | 16 |
| Jul 3, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 0.61% | - |
| Jul 2, 2026 | 255.70 | 261.80 | 255.70 | 261.80 | 261.80 | 2.47% | 50 |
| Jul 1, 2026 | 253.10 | 255.50 | 253.10 | 255.50 | 255.50 | 1.47% | - |
| Jun 30, 2026 | 253.40 | 253.40 | 251.80 | 251.80 | 251.80 | -1.22% | 2 |
| Jun 29, 2026 | 255.80 | 255.80 | 254.20 | 254.90 | 254.90 | 1.11% | 40 |
| Jun 26, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | -0.04% | - |
| Jun 25, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -2.96% | - |
| Jun 24, 2026 | 257.30 | 259.90 | 255.10 | 259.90 | 259.90 | 4.55% | 324 |
| Jun 23, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | -4.02% | 4 |
| Jun 22, 2026 | 256.20 | 259.60 | 256.20 | 259.00 | 259.00 | 1.01% | 57 |
| Jun 19, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | -5.60% | - |
| Jun 18, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 0.59% | - |
| Jun 17, 2026 | 266.60 | 270.00 | 266.60 | 270.00 | 270.00 | 3.09% | 5 |
| Jun 16, 2026 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -1.10% | - |
| Jun 15, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -1.74% | - |
| Jun 12, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.19% | - |
| Jun 11, 2026 | 262.20 | 269.00 | 262.20 | 269.00 | 269.00 | 1.28% | 10 |
| Jun 10, 2026 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 1.80% | - |
| Jun 9, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -1.62% | - |
| Jun 8, 2026 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | -0.04% | 3 |
| Jun 5, 2026 | 264.70 | 265.30 | 264.70 | 265.30 | 265.30 | 2.15% | - |
| Jun 4, 2026 | 260.80 | 260.80 | 260.80 | 260.80 | 259.72 | -0.80% | - |
| Jun 3, 2026 | 263.90 | 263.90 | 262.90 | 262.90 | 261.82 | 0.15% | - |
| Jun 2, 2026 | 262.80 | 265.20 | 262.50 | 262.50 | 261.42 | -0.98% | 2 |
| Jun 1, 2026 | 270.10 | 270.10 | 265.10 | 265.10 | 264.01 | -0.56% | - |
| May 29, 2026 | 269.60 | 273.40 | 266.60 | 266.60 | 265.50 | -0.78% | 4 |
| May 28, 2026 | 265.40 | 273.00 | 265.40 | 268.70 | 267.59 | 1.43% | 2 |
| May 27, 2026 | 268.80 | 268.80 | 264.90 | 264.90 | 263.81 | -0.97% | - |
| May 26, 2026 | 269.60 | 269.60 | 265.10 | 267.50 | 266.40 | 0.34% | 150 |
| May 25, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 265.50 | 1.48% | - |
| May 22, 2026 | 264.00 | 264.00 | 262.70 | 262.70 | 261.62 | -1.61% | - |
| May 21, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 265.90 | -0.96% | - |
| May 20, 2026 | 266.00 | 269.60 | 265.10 | 269.60 | 268.49 | 1.24% | 30 |
| May 19, 2026 | 266.30 | 266.30 | 266.30 | 266.30 | 265.20 | 1.64% | - |
| May 18, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 260.92 | -0.76% | - |
| May 15, 2026 | 262.60 | 264.00 | 260.80 | 264.00 | 262.91 | 2.21% | 200 |