L3Harris Technologies, Inc. (FRA:HRS)
Germany · Delayed Price · Currency is EUR 214.60
-5.30 (-2.41%)
At close: Sep 18, 2026
FRA:HRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 218.20 | 218.20 | 214.60 | 214.60 | 214.60 | -2.41% | 15 |
| Sep 17, 2026 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 1.43% | - |
| Sep 16, 2026 | 217.40 | 217.40 | 215.20 | 216.80 | 216.80 | -0.09% | 72 |
| Sep 15, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.09% | - |
| Sep 14, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.84% | 20 |
| Sep 11, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.19% | - |
| Sep 10, 2026 | 216.20 | 216.20 | 214.60 | 214.60 | 214.60 | -0.19% | 33 |
| Sep 9, 2026 | 219.50 | 220.50 | 215.00 | 215.00 | 215.00 | -1.06% | 68 |
| Sep 8, 2026 | 221.00 | 223.00 | 217.30 | 217.30 | 217.30 | -1.54% | 63 |
| Sep 7, 2026 | 220.60 | 220.70 | 220.60 | 220.70 | 220.70 | -0.18% | 50 |
| Sep 4, 2026 | 224.20 | 224.20 | 221.10 | 221.10 | 221.10 | -0.55% | - |
| Sep 3, 2026 | 224.80 | 224.80 | 223.40 | 223.40 | 222.32 | -0.18% | - |
| Sep 2, 2026 | 227.30 | 231.70 | 223.80 | 223.80 | 222.72 | -1.93% | 45 |
| Sep 1, 2026 | 228.80 | 228.80 | 228.20 | 228.20 | 227.10 | 1.60% | - |
| Aug 31, 2026 | 224.30 | 225.30 | 224.30 | 224.60 | 223.52 | 0.45% | - |
| Aug 28, 2026 | 224.50 | 224.50 | 223.60 | 223.60 | 222.52 | - | - |
| Aug 27, 2026 | 225.70 | 225.70 | 222.10 | 223.60 | 222.52 | 0.04% | 15 |
| Aug 26, 2026 | 224.10 | 227.00 | 223.50 | 223.50 | 222.42 | 0.63% | 56 |
| Aug 25, 2026 | 225.00 | 225.00 | 222.10 | 222.10 | 221.03 | -1.07% | - |
| Aug 24, 2026 | 225.80 | 230.70 | 224.50 | 224.50 | 223.42 | -2.39% | 35 |
| Aug 21, 2026 | 230.70 | 230.70 | 230.00 | 230.00 | 228.89 | -1.63% | 405 |
| Aug 20, 2026 | 237.10 | 237.10 | 233.80 | 233.80 | 232.67 | -1.35% | - |
| Aug 19, 2026 | 240.30 | 240.30 | 237.00 | 237.00 | 235.86 | -1.66% | - |
| Aug 18, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 239.84 | -3.79% | - |
| Aug 17, 2026 | 250.10 | 250.50 | 250.10 | 250.50 | 249.29 | 0.44% | 40 |
| Aug 14, 2026 | 249.10 | 254.00 | 249.10 | 249.40 | 248.20 | -0.48% | 50 |
| Aug 13, 2026 | 251.60 | 251.60 | 250.60 | 250.60 | 249.39 | 2.37% | - |
| Aug 12, 2026 | 247.00 | 247.00 | 244.80 | 244.80 | 243.62 | -1.21% | - |
| Aug 11, 2026 | 250.60 | 250.60 | 247.80 | 247.80 | 246.61 | -0.48% | 35 |
| Aug 10, 2026 | 247.20 | 250.70 | 247.20 | 249.00 | 247.80 | 1.38% | 35 |
| Aug 7, 2026 | 250.10 | 250.10 | 245.60 | 245.60 | 244.42 | -1.52% | - |
| Aug 6, 2026 | 247.50 | 249.40 | 245.50 | 249.40 | 248.20 | 0.73% | 100 |
| Aug 5, 2026 | 247.30 | 249.90 | 247.30 | 247.60 | 246.41 | 2.40% | 40 |
| Aug 4, 2026 | 246.70 | 246.70 | 241.80 | 241.80 | 240.64 | 1.26% | 563 |
| Aug 3, 2026 | 240.80 | 240.80 | 238.80 | 238.80 | 237.65 | 0.84% | - |
| Jul 31, 2026 | 236.60 | 236.80 | 236.60 | 236.80 | 235.66 | 3.77% | - |
| Jul 30, 2026 | 254.50 | 254.50 | 228.20 | 228.20 | 227.10 | -13.33% | 5 |
| Jul 29, 2026 | 266.90 | 266.90 | 263.30 | 263.30 | 262.03 | -1.83% | - |
| Jul 28, 2026 | 266.10 | 270.00 | 266.10 | 268.20 | 266.91 | 0.86% | 20 |
| Jul 27, 2026 | 264.20 | 265.90 | 264.20 | 265.90 | 264.62 | 0.26% | - |
| Jul 24, 2026 | 262.50 | 265.20 | 262.50 | 265.20 | 263.92 | 2.20% | - |
| Jul 23, 2026 | 247.30 | 259.50 | 247.30 | 259.50 | 258.25 | 5.32% | - |
| Jul 22, 2026 | 242.10 | 246.40 | 242.10 | 246.40 | 245.21 | 3.10% | - |
| Jul 21, 2026 | 245.80 | 245.80 | 238.00 | 239.00 | 237.85 | -3.08% | 1 |
| Jul 20, 2026 | 245.40 | 246.60 | 245.40 | 246.60 | 245.41 | -1.04% | - |
| Jul 17, 2026 | 247.10 | 249.20 | 247.10 | 249.20 | 248.00 | 1.71% | - |
| Jul 16, 2026 | 249.40 | 249.40 | 245.00 | 245.00 | 243.82 | -2.74% | 10 |
| Jul 15, 2026 | 252.90 | 252.90 | 251.90 | 251.90 | 250.69 | -0.63% | - |
| Jul 14, 2026 | 252.60 | 253.50 | 252.60 | 253.50 | 252.28 | 0.04% | - |
| Jul 13, 2026 | 253.60 | 253.60 | 253.40 | 253.40 | 252.18 | 1.00% | - |