Harmonic Drive Systems Inc. (FRA:K3R)
Germany · Delayed Price · Currency is EUR 18.70
-0.50 (-2.60%)
At close: Jan 28, 2026
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Dec 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 13.45% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -8.86% | 25 |
| Nov 17, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 7.48% | 150 |