Harmonic Drive Systems Inc. (FRA:K3R)
Germany · Delayed Price · Currency is EUR 22.01
-0.69 (-3.04%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:K3R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | - | -1.35% | - |
| Apr 22, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -2.42% | - |
| Apr 21, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -4.42% | - |
| Apr 20, 2026 | 23.78 | 24.67 | 23.78 | 24.67 | 24.67 | 4.27% | 196 |
| Apr 17, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -9.21% | - |
| Apr 16, 2026 | 24.39 | 26.06 | 24.39 | 26.06 | 26.06 | 15.41% | 615 |
| Apr 15, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 4.83% | - |
| Apr 14, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.10% | - |
| Apr 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 3.86% | - |
| Apr 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.67% | - |
| Apr 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -4.93% | - |
| Apr 8, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 8.36% | - |
| Apr 7, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 6.98% | - |
| Apr 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Apr 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -8.82% | - |
| Mar 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Mar 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - | - |
| Mar 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -3.60% | - |
| Mar 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 6.73% | 45 |
| Mar 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.75 | 6.12% | - |
| Mar 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | -8.41% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | -0.93% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.55 | -6.90% | 231 |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 4.50% | - |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -3.48% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -1.71% | - |
| Mar 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | -1.68% | 110 |
| Mar 12, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.74 | 6.25% | 45 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 4.67% | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 5.94% | - |
| Mar 9, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.15 | -10.62% | 645 |
| Mar 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -3.42% | - |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | 3.54% | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -5.83% | - |
| Mar 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -4.76% | - |
| Mar 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 3.28% | - |
| Feb 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 0.83% | - |
| Feb 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | -1.63% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Feb 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 6.03% | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 14.85% | 137 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | -1.96% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | -6.42% | - |
| Feb 16, 2026 | 20.80 | 22.40 | 20.80 | 21.80 | 21.74 | 12.37% | 282 |
| Feb 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | -11.01% | - |
| Feb 12, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.74 | 9.00% | 50 |
| Feb 11, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 19.95 | - | 60 |