Harley-Davidson, Inc. (VIE:HOG)
Austria · Delayed Price · Currency is EUR 17.48
-0.47 (-2.65%)
Last updated: Dec 23, 2025, 8:55 AM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17.77 | 17.82 | 17.48 | 17.48 | 17.48 | -2.65% | - |
| Dec 22, 2025 | 18.15 | 18.15 | 17.95 | 17.95 | 17.95 | -1.78% | - |
| Dec 19, 2025 | 18.13 | 18.28 | 18.12 | 18.28 | 18.28 | 1.67% | - |
| Dec 18, 2025 | 18.08 | 18.22 | 17.98 | 17.98 | 17.98 | -0.88% | - |
| Dec 17, 2025 | 18.23 | 18.26 | 18.12 | 18.14 | 18.14 | 0.08% | - |
| Dec 16, 2025 | 18.14 | 18.20 | 18.09 | 18.12 | 18.12 | 0.08% | - |
| Dec 15, 2025 | 18.46 | 18.61 | 18.11 | 18.11 | 18.11 | -3.77% | 10 |
| Dec 12, 2025 | 19.08 | 19.26 | 18.82 | 18.82 | 18.82 | -0.63% | - |
| Dec 11, 2025 | 19.10 | 19.16 | 18.94 | 18.94 | 18.94 | -0.11% | - |
| Dec 10, 2025 | 18.82 | 18.96 | 18.82 | 18.96 | 18.96 | -0.55% | - |
| Dec 9, 2025 | 19.21 | 19.31 | 19.06 | 19.06 | 19.06 | -6.39% | - |
| Dec 5, 2025 | 20.40 | 20.41 | 20.36 | 20.36 | 20.21 | -0.73% | - |
| Dec 4, 2025 | 21.03 | 21.04 | 20.51 | 20.51 | 20.35 | -2.47% | - |
| Dec 3, 2025 | 20.84 | 21.03 | 20.79 | 21.03 | 20.87 | 1.89% | - |
| Dec 2, 2025 | 20.80 | 20.92 | 20.64 | 20.64 | 20.48 | -1.43% | - |
| Dec 1, 2025 | 21.01 | 21.01 | 20.90 | 20.94 | 20.78 | -0.76% | - |
| Nov 28, 2025 | 21.06 | 21.14 | 21.06 | 21.10 | 20.94 | 0.29% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | 20.88 | -0.47% | - |
| Nov 26, 2025 | 20.95 | 21.14 | 20.92 | 21.14 | 20.98 | 1.10% | - |
| Nov 25, 2025 | 20.86 | 20.91 | 20.69 | 20.91 | 20.75 | 2.65% | - |
| Nov 24, 2025 | 20.41 | 20.41 | 20.32 | 20.37 | 20.21 | 1.49% | - |
| Nov 21, 2025 | 19.37 | 20.07 | 19.37 | 20.07 | 19.92 | 1.72% | - |
| Nov 20, 2025 | 20.21 | 20.21 | 19.73 | 19.73 | 19.58 | -3.33% | - |
| Nov 19, 2025 | 20.29 | 20.56 | 20.29 | 20.41 | 20.25 | -0.34% | 1 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.32 | -1.92% | - |
| Nov 17, 2025 | 21.33 | 21.33 | 20.88 | 20.88 | 20.72 | -1.51% | - |
| Nov 14, 2025 | 21.30 | 21.31 | 21.20 | 21.20 | 21.04 | -2.17% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.49 | 21.67 | 21.51 | -1.01% | - |
| Nov 12, 2025 | 21.90 | 21.95 | 21.89 | 21.89 | 21.72 | -0.23% | - |
| Nov 11, 2025 | 21.84 | 21.94 | 21.77 | 21.94 | 21.77 | 0.05% | - |
| Nov 10, 2025 | 22.06 | 22.17 | 21.93 | 21.93 | 21.76 | -1.08% | - |
| Nov 7, 2025 | 21.84 | 22.17 | 21.78 | 22.17 | 22.00 | 1.05% | - |
| Nov 6, 2025 | 22.04 | 22.09 | 21.94 | 21.94 | 21.77 | 0.87% | - |
| Nov 5, 2025 | 22.09 | 22.20 | 21.75 | 21.75 | 21.58 | -0.55% | - |
| Nov 4, 2025 | 23.33 | 24.10 | 21.87 | 21.87 | 21.70 | -5.65% | 788 |
| Nov 3, 2025 | 23.36 | 23.45 | 23.12 | 23.18 | 23.00 | -0.60% | - |
| Oct 31, 2025 | 23.79 | 23.79 | 22.97 | 23.32 | 23.14 | -0.13% | 732 |
| Oct 30, 2025 | 23.20 | 23.48 | 23.14 | 23.35 | 23.17 | -0.34% | - |
| Oct 29, 2025 | 23.52 | 23.56 | 23.25 | 23.43 | 23.25 | 0.21% | - |
| Oct 28, 2025 | 23.13 | 23.47 | 23.13 | 23.38 | 23.20 | -0.64% | - |
| Oct 27, 2025 | 24.16 | 24.16 | 23.53 | 23.53 | 23.35 | -2.37% | - |
| Oct 24, 2025 | 23.84 | 24.10 | 23.82 | 24.10 | 23.92 | 2.64% | - |
| Oct 23, 2025 | 23.29 | 23.48 | 23.27 | 23.48 | 23.30 | -0.25% | - |
| Oct 22, 2025 | 23.53 | 23.58 | 23.51 | 23.54 | 23.36 | 0.04% | - |
| Oct 21, 2025 | 22.92 | 23.53 | 22.92 | 23.53 | 23.35 | 2.13% | - |
| Oct 20, 2025 | 22.78 | 23.13 | 22.78 | 23.04 | 22.86 | 0.96% | - |
| Oct 17, 2025 | 22.72 | 22.87 | 22.72 | 22.82 | 22.65 | -0.35% | - |
| Oct 16, 2025 | 22.86 | 23.15 | 22.86 | 22.90 | 22.73 | -0.39% | - |
| Oct 15, 2025 | 23.27 | 23.38 | 22.99 | 22.99 | 22.82 | 0.61% | - |
| Oct 14, 2025 | 22.60 | 22.85 | 22.52 | 22.85 | 22.68 | 0.26% | - |