Harmonic Drive Systems Inc. (FRA:K3R)
Germany · Delayed Price · Currency is EUR 23.20
+3.00 (14.85%)
At close: Feb 20, 2026
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 14.85% | 137 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -6.42% | - |
| Feb 16, 2026 | 20.80 | 22.40 | 20.80 | 21.80 | 21.80 | 12.37% | 282 |
| Feb 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -11.01% | - |
| Feb 12, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 9.00% | 50 |
| Feb 11, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 60 |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 9, 2026 | 18.70 | 20.20 | 18.70 | 20.20 | 20.20 | 11.60% | 500 |
| Feb 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Feb 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 4, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Feb 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | 53 |
| Jan 30, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -6.38% | 500 |
| Jan 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | 25 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Jan 26, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | -0.99% | 590 |
| Jan 23, 2026 | 19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 1.51% | 250 |
| Jan 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | 96 |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 6.32% | - |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jan 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Jan 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -8.74% | - |
| Jan 8, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 7.29% | 47 |
| Jan 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -7.69% | - |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Dec 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Dec 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Dec 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Dec 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Dec 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | 25 |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Dec 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.77% | - |
| Dec 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |