Harmonic Drive Systems Inc. (FRA:K3R)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:K3R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | 45 |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.12% | - |
| Mar 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -8.41% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -6.90% | 231 |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Mar 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | 110 |
| Mar 12, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 6.25% | 45 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | -10.62% | 645 |
| Mar 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.83% | - |
| Mar 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Feb 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| 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 | - | - |