L3Harris Technologies, Inc. (FRA:HRS)
Germany · Delayed Price · Currency is EUR 281.40
-4.90 (-1.71%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:HRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | - | -2.27% | - |
| Apr 22, 2026 | 290.50 | 290.50 | 286.30 | 286.30 | 286.30 | 0.07% | - |
| Apr 21, 2026 | 295.60 | 295.60 | 286.10 | 286.10 | 286.10 | -2.62% | 25 |
| Apr 20, 2026 | 298.90 | 298.90 | 293.80 | 293.80 | 293.80 | -0.44% | 81 |
| Apr 17, 2026 | 299.90 | 299.90 | 295.10 | 295.10 | 295.10 | -1.60% | - |
| Apr 16, 2026 | 301.10 | 301.10 | 299.90 | 299.90 | 299.90 | 0.60% | - |
| Apr 15, 2026 | 300.80 | 300.80 | 298.10 | 298.10 | 298.10 | -1.29% | - |
| Apr 14, 2026 | 308.30 | 308.30 | 302.00 | 302.00 | 302.00 | -0.56% | 21 |
| Apr 13, 2026 | 303.50 | 303.70 | 303.50 | 303.70 | 303.70 | 2.64% | 10 |
| Apr 10, 2026 | 303.00 | 303.00 | 295.90 | 295.90 | 295.90 | -3.90% | 1 |
| Apr 9, 2026 | 308.90 | 308.90 | 307.90 | 307.90 | 307.90 | 0.26% | - |
| Apr 8, 2026 | 304.90 | 307.10 | 303.80 | 307.10 | 307.10 | 0.59% | 8 |
| Apr 7, 2026 | 309.70 | 309.70 | 305.30 | 305.30 | 305.30 | 1.67% | - |
| Apr 2, 2026 | 300.30 | 300.30 | 300.30 | 300.30 | 300.30 | -0.23% | - |
| Apr 1, 2026 | 298.60 | 301.00 | 298.60 | 301.00 | 301.00 | 0.10% | - |
| Mar 31, 2026 | 297.80 | 300.70 | 294.60 | 300.70 | 300.70 | 0.57% | 100 |
| Mar 30, 2026 | 298.20 | 299.00 | 298.20 | 299.00 | 299.00 | -1.29% | - |
| Mar 27, 2026 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | -0.56% | - |
| Mar 26, 2026 | 300.80 | 304.60 | 300.80 | 304.60 | 304.60 | -0.88% | 22 |
| Mar 25, 2026 | 302.30 | 307.30 | 302.30 | 307.30 | 307.30 | 3.29% | 100 |
| Mar 24, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.63% | - |
| Mar 23, 2026 | 302.30 | 302.30 | 299.40 | 299.40 | 299.40 | -4.13% | 100 |
| Mar 20, 2026 | 314.20 | 314.20 | 310.70 | 312.30 | 312.30 | -0.86% | 2 |
| Mar 19, 2026 | 320.60 | 320.60 | 310.50 | 315.00 | 315.00 | -2.90% | 1 |
| Mar 18, 2026 | 320.00 | 324.40 | 318.50 | 324.40 | 324.40 | 3.02% | 26 |
| Mar 17, 2026 | 317.30 | 317.30 | 314.90 | 314.90 | 314.90 | -0.32% | 7 |
| Mar 16, 2026 | 311.90 | 316.30 | 311.90 | 315.90 | 315.90 | 1.09% | 18 |
| Mar 13, 2026 | 310.50 | 312.50 | 310.50 | 312.50 | 312.50 | 1.49% | 5 |
| Mar 12, 2026 | 311.90 | 311.90 | 307.90 | 307.90 | 307.90 | -0.23% | - |
| Mar 11, 2026 | 308.20 | 308.60 | 308.20 | 308.60 | 308.60 | -0.71% | - |
| Mar 10, 2026 | 316.00 | 322.00 | 310.80 | 310.80 | 310.80 | -2.54% | 20 |
| Mar 9, 2026 | 319.00 | 321.90 | 312.60 | 318.90 | 318.90 | 3.84% | 131 |
| Mar 6, 2026 | 308.50 | 308.50 | 307.10 | 307.10 | 307.10 | -0.36% | - |
| Mar 5, 2026 | 313.60 | 319.00 | 308.20 | 308.20 | 307.12 | -1.85% | 32 |
| Mar 4, 2026 | 311.80 | 317.20 | 310.40 | 314.00 | 312.90 | -1.94% | 493 |
| Mar 3, 2026 | 323.10 | 332.70 | 319.70 | 320.20 | 319.08 | 1.43% | 25 |
| Mar 2, 2026 | 325.10 | 329.00 | 315.70 | 315.70 | 314.59 | 3.27% | 157 |
| Feb 27, 2026 | 298.60 | 305.70 | 298.60 | 305.70 | 304.63 | 5.63% | 46 |
| Feb 26, 2026 | 287.20 | 291.10 | 286.80 | 289.40 | 288.38 | -0.55% | 35 |
| Feb 25, 2026 | 299.00 | 299.00 | 281.00 | 291.00 | 289.98 | -1.79% | 14 |
| Feb 24, 2026 | 301.00 | 301.00 | 296.30 | 296.30 | 295.26 | -1.89% | - |
| Feb 23, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 300.94 | -0.95% | 15 |
| Feb 20, 2026 | 303.40 | 304.90 | 300.70 | 304.90 | 303.83 | 1.26% | 130 |
| Feb 19, 2026 | 298.20 | 301.10 | 297.10 | 301.10 | 300.04 | 1.90% | 20 |
| Feb 18, 2026 | 292.10 | 295.50 | 292.10 | 295.50 | 294.46 | 0.31% | - |
| Feb 17, 2026 | 289.80 | 294.60 | 289.80 | 294.60 | 293.57 | 1.69% | 14 |
| Feb 16, 2026 | 290.90 | 290.90 | 289.70 | 289.70 | 288.68 | 0.14% | 2 |
| Feb 13, 2026 | 285.30 | 289.30 | 285.30 | 289.30 | 288.29 | 0.84% | 11 |
| Feb 12, 2026 | 286.60 | 286.90 | 286.60 | 286.90 | 285.89 | 0.49% | - |
| Feb 11, 2026 | 289.20 | 289.20 | 285.50 | 285.50 | 284.50 | -1.18% | 34 |