Harley-Davidson, Inc. (VIE:HOG)
Austria · Delayed Price · Currency is EUR 20.79
+0.15 (0.73%)
Last updated: Dec 3, 2025, 1:00 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.03 | 21.04 | 20.51 | 20.51 | 20.51 | -2.47% | - |
| Dec 3, 2025 | 20.84 | 21.03 | 20.79 | 21.03 | 21.03 | 1.89% | - |
| Dec 2, 2025 | 20.80 | 20.92 | 20.64 | 20.64 | 20.64 | -1.43% | - |
| Dec 1, 2025 | 21.01 | 21.01 | 20.90 | 20.94 | 20.94 | -0.76% | - |
| Nov 28, 2025 | 21.06 | 21.14 | 21.06 | 21.10 | 21.10 | 0.29% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | 21.04 | -0.47% | - |
| Nov 26, 2025 | 20.95 | 21.14 | 20.92 | 21.14 | 21.14 | 1.10% | - |
| Nov 25, 2025 | 20.86 | 20.91 | 20.69 | 20.91 | 20.91 | 2.65% | - |
| Nov 24, 2025 | 20.41 | 20.41 | 20.32 | 20.37 | 20.37 | 1.49% | - |
| Nov 21, 2025 | 19.37 | 20.07 | 19.37 | 20.07 | 20.07 | 1.72% | - |
| Nov 20, 2025 | 20.21 | 20.21 | 19.73 | 19.73 | 19.73 | -3.33% | - |
| Nov 19, 2025 | 20.29 | 20.56 | 20.29 | 20.41 | 20.41 | -0.34% | 1 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.48 | -1.92% | - |
| Nov 17, 2025 | 21.33 | 21.33 | 20.88 | 20.88 | 20.88 | -1.51% | - |
| Nov 14, 2025 | 21.30 | 21.31 | 21.20 | 21.20 | 21.20 | -2.17% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.49 | 21.67 | 21.67 | -1.01% | - |
| Nov 12, 2025 | 21.90 | 21.95 | 21.89 | 21.89 | 21.89 | -0.23% | - |
| Nov 11, 2025 | 21.84 | 21.94 | 21.77 | 21.94 | 21.94 | 0.05% | - |
| Nov 10, 2025 | 22.06 | 22.17 | 21.93 | 21.93 | 21.93 | -1.08% | - |
| Nov 7, 2025 | 21.84 | 22.17 | 21.78 | 22.17 | 22.17 | 1.05% | - |
| Nov 6, 2025 | 22.04 | 22.09 | 21.94 | 21.94 | 21.94 | 0.87% | - |
| Nov 5, 2025 | 22.09 | 22.20 | 21.75 | 21.75 | 21.75 | -0.55% | - |
| Nov 4, 2025 | 23.33 | 24.10 | 21.87 | 21.87 | 21.87 | -5.65% | 788 |
| Nov 3, 2025 | 23.36 | 23.45 | 23.12 | 23.18 | 23.18 | -0.60% | - |
| Oct 31, 2025 | 23.79 | 23.79 | 22.97 | 23.32 | 23.32 | -0.13% | 732 |
| Oct 30, 2025 | 23.20 | 23.48 | 23.14 | 23.35 | 23.35 | -0.34% | - |
| Oct 29, 2025 | 23.52 | 23.56 | 23.25 | 23.43 | 23.43 | 0.21% | - |
| Oct 28, 2025 | 23.13 | 23.47 | 23.13 | 23.38 | 23.38 | -0.64% | - |
| Oct 27, 2025 | 24.16 | 24.16 | 23.53 | 23.53 | 23.53 | -2.37% | - |
| Oct 24, 2025 | 23.84 | 24.10 | 23.82 | 24.10 | 24.10 | 2.64% | - |
| Oct 23, 2025 | 23.29 | 23.48 | 23.27 | 23.48 | 23.48 | -0.25% | - |
| Oct 22, 2025 | 23.53 | 23.58 | 23.51 | 23.54 | 23.54 | 0.04% | - |
| Oct 21, 2025 | 22.92 | 23.53 | 22.92 | 23.53 | 23.53 | 2.13% | - |
| Oct 20, 2025 | 22.78 | 23.13 | 22.78 | 23.04 | 23.04 | 0.96% | - |
| Oct 17, 2025 | 22.72 | 22.87 | 22.72 | 22.82 | 22.82 | -0.35% | - |
| Oct 16, 2025 | 22.86 | 23.15 | 22.86 | 22.90 | 22.90 | -0.39% | - |
| Oct 15, 2025 | 23.27 | 23.38 | 22.99 | 22.99 | 22.99 | 0.61% | - |
| Oct 14, 2025 | 22.60 | 22.85 | 22.52 | 22.85 | 22.85 | 0.26% | - |
| Oct 13, 2025 | 22.81 | 22.81 | 22.70 | 22.79 | 22.79 | 1.51% | - |
| Oct 10, 2025 | 22.92 | 23.08 | 22.45 | 22.45 | 22.45 | -2.56% | - |
| Oct 9, 2025 | 23.18 | 23.20 | 23.04 | 23.04 | 23.04 | -0.43% | - |
| Oct 8, 2025 | 23.16 | 23.29 | 23.14 | 23.14 | 23.14 | 0.52% | - |
| Oct 7, 2025 | 22.72 | 23.02 | 22.72 | 23.02 | 23.02 | -1.20% | - |
| Oct 6, 2025 | 24.27 | 24.42 | 23.30 | 23.30 | 23.30 | -2.96% | - |
| Oct 3, 2025 | 24.13 | 24.13 | 24.01 | 24.01 | 24.01 | -2.60% | - |
| Oct 2, 2025 | 24.02 | 24.65 | 23.99 | 24.65 | 24.65 | 2.28% | - |
| Oct 1, 2025 | 23.54 | 24.10 | 23.32 | 24.10 | 24.10 | 0.50% | 5 |
| Sep 30, 2025 | 24.40 | 24.40 | 23.98 | 23.98 | 23.98 | -1.07% | - |
| Sep 29, 2025 | 24.66 | 24.75 | 24.24 | 24.24 | 24.24 | -1.62% | - |
| Sep 26, 2025 | 23.78 | 24.64 | 23.78 | 24.64 | 24.64 | 2.75% | - |