Harley-Davidson, Inc. (BIT:1HOG)
Italy
· Delayed Price · Currency is EUR 19.74
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.45 | 20.45 | 20.45 | 20.38 | 20.38 | -0.54% | 8 |
| Dec 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.61% | - |
| Dec 3, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.89% | - |
| Dec 2, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.38% | - |
| Dec 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.76% | - |
| Nov 28, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.38% | - |
| Nov 27, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.09% | - |
| Nov 26, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.10% | - |
| Nov 25, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% | - |
| Nov 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 4.04% | - |
| Nov 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.65% | - |
| Nov 20, 2025 | 19.99 | 19.99 | 19.99 | 19.74 | 19.74 | -3.35% | 500 |
| Nov 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% | - |
| Nov 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.68% | - |
| Nov 17, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.60% | - |
| Nov 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.17% | - |
| Nov 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.87% | - |
| Nov 12, 2025 | 21.80 | 21.95 | 21.80 | 21.88 | 21.88 | -0.23% | 25 |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.14% | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.90 | 21.90 | -0.99% | 7 |
| Nov 7, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.82% | - |
| Nov 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.97% | - |
| Nov 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.96% | - |
| Nov 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -5.35% | - |
| Nov 3, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.56% | - |
| Oct 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.30% | - |
| Oct 30, 2025 | 23.35 | 23.35 | 23.35 | 23.38 | 23.38 | -0.43% | 20 |
| Oct 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.51% | - |
| Oct 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.60% | - |
| Oct 27, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.61% | - |
| Oct 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.77% | - |
| Oct 23, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.09% | - |
| Oct 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.04% | - |
| Oct 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.08% | - |
| Oct 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.92% | - |
| Oct 17, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% | - |
| Oct 16, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.39% | - |
| Oct 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% | - |
| Oct 14, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.26% | - |
| Oct 13, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.61% | - |
| Oct 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.61% | - |
| Oct 9, 2025 | 23.40 | 23.40 | 22.92 | 23.02 | 23.02 | -0.60% | 21 |
| Oct 8, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.52% | - |
| Oct 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.37% | - |
| Oct 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.54% | - |
| Oct 3, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.60% | - |
| Oct 2, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.20% | - |
| Oct 1, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.63% | - |
| Sep 30, 2025 | 24.92 | 24.92 | 23.68 | 23.93 | 23.93 | -1.12% | 21 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.43% | - |
| Sep 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.59% | - |
| Sep 25, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -2.41% | - |
| Sep 24, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -1.53% | - |
| Sep 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.43% | - |
| Sep 22, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.10% | - |
| Sep 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.34% | - |
| Sep 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.91% | - |
| Sep 17, 2025 | 25.38 | 25.38 | 25.13 | 25.40 | 25.40 | 0.87% | 195 |
| Sep 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.75% | - |
| Sep 15, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -2.46% | - |
| Sep 12, 2025 | 26.21 | 26.21 | 25.92 | 26.01 | 26.01 | -0.54% | 240 |
| Sep 11, 2025 | 26.21 | 26.21 | 26.21 | 26.15 | 26.15 | 2.19% | 10 |
| Sep 10, 2025 | 25.90 | 26.40 | 25.53 | 25.59 | 25.59 | -0.16% | 280 |
| Sep 9, 2025 | 25.10 | 25.12 | 25.10 | 25.63 | 25.63 | -2.73% | 160 |
| Sep 8, 2025 | 25.46 | 25.46 | 25.46 | 26.35 | 26.19 | 1.82% | 130 |
| Sep 5, 2025 | 25.71 | 25.71 | 25.71 | 25.88 | 25.72 | 0.86% | 50 |
| Sep 4, 2025 | 25.17 | 25.17 | 25.17 | 25.66 | 25.51 | 2.85% | 10 |
| Sep 3, 2025 | 24.80 | 24.80 | 24.80 | 24.95 | 24.80 | 0.32% | - |
| Sep 2, 2025 | 24.72 | 24.72 | 24.72 | 24.87 | 24.72 | -0.08% | - |
| Sep 1, 2025 | 24.74 | 24.74 | 24.74 | 24.89 | 24.74 | 0.57% | - |
| Aug 29, 2025 | 24.60 | 24.60 | 24.60 | 24.75 | 24.60 | 0.94% | - |
| Aug 28, 2025 | 24.37 | 24.37 | 24.37 | 24.52 | 24.37 | -1.80% | - |
| Aug 27, 2025 | 24.82 | 24.82 | 24.82 | 24.97 | 24.82 | 0.08% | - |
| Aug 26, 2025 | 24.80 | 24.80 | 24.80 | 24.95 | 24.80 | 1.51% | - |
| Aug 25, 2025 | 24.43 | 24.43 | 24.43 | 24.58 | 24.43 | 1.15% | - |
| Aug 22, 2025 | 24.15 | 24.15 | 24.15 | 24.30 | 24.15 | 4.07% | - |
| Aug 21, 2025 | 23.31 | 23.35 | 23.31 | 23.35 | 23.21 | -2.01% | 160 |
| Aug 20, 2025 | 23.69 | 23.69 | 23.69 | 23.83 | 23.69 | -1.53% | - |
| Aug 19, 2025 | 24.55 | 24.55 | 24.46 | 24.20 | 24.05 | 2.07% | 100 |
| Aug 18, 2025 | 23.57 | 23.57 | 23.57 | 23.71 | 23.57 | 1.67% | - |
| Aug 14, 2025 | 23.28 | 23.28 | 23.28 | 23.32 | 23.18 | 2.37% | 130 |
| Aug 13, 2025 | 22.64 | 22.64 | 22.64 | 22.78 | 22.64 | 5.95% | - |
| Aug 12, 2025 | 21.17 | 21.28 | 21.17 | 21.50 | 21.37 | 3.76% | 68 |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.72 | 20.60 | -0.67% | - |
| Aug 8, 2025 | 20.73 | 20.73 | 20.73 | 20.86 | 20.73 | 2.51% | - |
| Aug 7, 2025 | 20.23 | 20.23 | 20.23 | 20.35 | 20.23 | -2.35% | - |
| Aug 6, 2025 | 20.88 | 20.88 | 20.88 | 20.84 | 20.71 | 0.43% | 270 |
| Aug 5, 2025 | 20.63 | 20.63 | 20.63 | 20.75 | 20.63 | -0.62% | - |
| Aug 4, 2025 | 21.12 | 21.12 | 21.12 | 20.88 | 20.75 | 0.19% | 58 |
| Aug 1, 2025 | 21.02 | 21.02 | 21.02 | 20.84 | 20.71 | -4.10% | 3 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.73 | 21.60 | -7.14% | - |
| Jul 30, 2025 | 23.26 | 23.26 | 23.26 | 23.40 | 23.26 | 15.73% | - |
| Jul 29, 2025 | 20.10 | 20.10 | 20.10 | 20.22 | 20.10 | -2.46% | - |
| Jul 28, 2025 | 20.61 | 20.61 | 20.61 | 20.73 | 20.61 | 1.07% | - |
| Jul 25, 2025 | 21.00 | 21.00 | 21.00 | 20.51 | 20.39 | -1.58% | 130 |
| Jul 24, 2025 | 20.72 | 20.72 | 20.72 | 20.84 | 20.71 | -3.87% | - |
| Jul 23, 2025 | 21.17 | 21.17 | 21.17 | 21.68 | 21.55 | 4.99% | 15 |
| Jul 22, 2025 | 20.53 | 20.53 | 20.53 | 20.65 | 20.53 | 2.38% | - |
| Jul 21, 2025 | 20.05 | 20.05 | 20.05 | 20.17 | 20.05 | -0.20% | - |
| Jul 18, 2025 | 20.09 | 20.09 | 20.09 | 20.21 | 20.09 | -0.15% | - |