L3Harris Technologies, Inc. (ETR:HRS)
Germany
· Delayed Price · Currency is EUR 273.50
+0.40 (0.15%)
At close: Apr 27, 2026
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 273.50 | 274.80 | 268.10 | 273.50 | 273.50 | 0.15% | 411 |
| Apr 24, 2026 | 282.00 | 282.10 | 273.00 | 273.10 | 273.10 | -3.91% | 187 |
| Apr 23, 2026 | 284.80 | 285.60 | 284.20 | 284.20 | 284.20 | -0.91% | 33 |
| Apr 22, 2026 | 292.60 | 293.10 | 286.80 | 286.80 | 286.80 | -0.38% | 200 |
| Apr 21, 2026 | 295.80 | 295.80 | 287.90 | 287.90 | 287.90 | -3.29% | 267 |
| Apr 20, 2026 | 298.70 | 299.50 | 297.70 | 297.70 | 297.70 | -0.40% | 26 |
| Apr 17, 2026 | 298.00 | 300.00 | 297.10 | 298.90 | 298.90 | -0.60% | 82 |
| Apr 16, 2026 | 303.10 | 303.10 | 299.00 | 300.70 | 300.70 | -0.10% | 333 |
| Apr 15, 2026 | 302.00 | 302.40 | 301.00 | 301.00 | 301.00 | -0.82% | 52 |
| Apr 14, 2026 | 305.60 | 305.60 | 303.00 | 303.50 | 303.50 | -0.69% | 94 |
| Apr 13, 2026 | 303.80 | 307.10 | 302.60 | 305.60 | 305.60 | 0.30% | 82 |
| Apr 10, 2026 | 304.00 | 306.40 | 298.80 | 304.70 | 304.70 | -1.96% | 289 |
| Apr 9, 2026 | 310.10 | 311.20 | 310.10 | 310.80 | 310.80 | 0.58% | 69 |
| Apr 8, 2026 | 305.10 | 309.00 | 300.90 | 309.00 | 309.00 | 0.78% | 265 |
| Apr 7, 2026 | 309.70 | 309.70 | 306.60 | 306.60 | 306.60 | -1.83% | 20 |
| Apr 2, 2026 | 308.60 | 312.30 | 308.60 | 312.30 | 312.30 | 2.49% | 113 |
| Apr 1, 2026 | 299.60 | 305.00 | 297.20 | 304.70 | 304.70 | 1.77% | 1,233 |
| Mar 31, 2026 | 299.20 | 299.40 | 298.50 | 299.40 | 299.40 | -0.60% | 94 |
| Mar 30, 2026 | 302.10 | 302.10 | 300.30 | 301.20 | 301.20 | -0.07% | 146 |
| Mar 27, 2026 | 302.70 | 302.70 | 301.40 | 301.40 | 301.40 | -1.18% | 11 |
| Mar 26, 2026 | 304.40 | 305.40 | 303.10 | 305.00 | 305.00 | -0.10% | 28 |
| Mar 25, 2026 | 305.00 | 305.30 | 304.40 | 305.30 | 305.30 | 1.73% | 15 |
| Mar 24, 2026 | 297.80 | 300.10 | 297.60 | 300.10 | 300.10 | -1.74% | 170 |
| Mar 23, 2026 | 299.40 | 309.90 | 299.40 | 305.40 | 305.40 | -0.68% | 595 |
| Mar 20, 2026 | 317.00 | 317.00 | 307.50 | 307.50 | 307.50 | -2.10% | 222 |
| Mar 19, 2026 | 320.30 | 320.40 | 313.50 | 314.10 | 314.10 | -2.24% | 158 |
| Mar 18, 2026 | 320.00 | 322.60 | 319.60 | 321.30 | 321.30 | 1.42% | 121 |
| Mar 17, 2026 | 319.40 | 319.40 | 316.80 | 316.80 | 316.80 | 0.28% | 169 |
| Mar 16, 2026 | 318.30 | 320.00 | 314.90 | 315.90 | 315.90 | 0.32% | 73 |
| Mar 13, 2026 | 311.00 | 315.70 | 311.00 | 314.90 | 314.90 | -0.10% | 63 |
| Mar 12, 2026 | 315.70 | 315.70 | 314.90 | 315.20 | 315.20 | -0.03% | 74 |
| Mar 11, 2026 | 311.40 | 315.30 | 311.40 | 315.30 | 315.30 | 1.06% | 5 |
| Mar 10, 2026 | 317.50 | 317.50 | 312.00 | 312.00 | 312.00 | -2.16% | 12 |
| Mar 9, 2026 | 322.40 | 324.60 | 317.20 | 318.90 | 318.90 | 2.18% | 448 |
| Mar 6, 2026 | 310.30 | 312.10 | 310.30 | 312.10 | 312.10 | -0.16% | 46 |
| Mar 5, 2026 | 324.00 | 324.00 | 312.60 | 312.60 | 311.52 | -0.29% | 29 |
| Mar 4, 2026 | 315.60 | 315.60 | 313.50 | 313.50 | 312.42 | -2.06% | 20 |
| Mar 3, 2026 | 326.00 | 326.40 | 318.60 | 320.10 | 318.99 | 0.66% | 85 |
| Mar 2, 2026 | 325.20 | 328.00 | 317.70 | 318.00 | 316.90 | 4.23% | 996 |
| Feb 27, 2026 | 301.50 | 308.10 | 301.50 | 305.10 | 304.04 | 5.24% | 179 |
| Feb 26, 2026 | 289.90 | 289.90 | 289.90 | 289.90 | 288.90 | - | 80 |
| Feb 25, 2026 | 293.50 | 293.50 | 279.70 | 289.90 | 288.90 | -3.62% | 310 |
| Feb 24, 2026 | 298.90 | 300.80 | 297.40 | 300.80 | 299.76 | -0.40% | 133 |
| Feb 23, 2026 | 300.10 | 302.00 | 300.10 | 302.00 | 300.96 | -0.03% | 106 |
| Feb 20, 2026 | 307.00 | 307.00 | 302.10 | 302.10 | 301.06 | -0.79% | 117 |
| Feb 19, 2026 | 299.80 | 304.50 | 298.70 | 304.50 | 303.45 | 2.39% | 125 |
| Feb 18, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 296.37 | 1.33% | 3 |
| Feb 17, 2026 | 294.10 | 294.10 | 290.50 | 293.50 | 292.49 | 0.51% | 51 |
| Feb 16, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 290.99 | 0.03% | - |
| Feb 13, 2026 | 286.10 | 293.50 | 286.10 | 291.90 | 290.89 | 1.04% | 16 |
| Feb 12, 2026 | 288.90 | 288.90 | 288.90 | 288.90 | 287.90 | -0.03% | 38 |
| Feb 11, 2026 | 290.80 | 290.80 | 285.00 | 289.00 | 288.00 | 0.10% | 37 |
| Feb 10, 2026 | 295.50 | 295.50 | 288.70 | 288.70 | 287.70 | -1.87% | 5 |
| Feb 9, 2026 | 295.20 | 295.20 | 294.20 | 294.20 | 293.18 | -0.37% | 5 |
| Feb 6, 2026 | 294.60 | 295.30 | 294.60 | 295.30 | 294.28 | 0.96% | 66 |
| Feb 5, 2026 | 287.90 | 294.40 | 285.40 | 292.50 | 291.49 | 1.25% | 97 |
| Feb 4, 2026 | 297.10 | 298.50 | 288.90 | 288.90 | 287.90 | -1.67% | 182 |
| Feb 3, 2026 | 289.50 | 294.00 | 288.50 | 293.80 | 292.78 | 2.51% | 138 |
| Feb 2, 2026 | 287.20 | 288.80 | 286.60 | 286.60 | 285.61 | -0.52% | 176 |
| Jan 30, 2026 | 295.00 | 295.00 | 287.80 | 288.10 | 287.10 | -2.87% | 24 |
| Jan 29, 2026 | 304.20 | 306.40 | 284.60 | 296.60 | 295.57 | -1.63% | 1,322 |
| Jan 28, 2026 | 300.40 | 302.10 | 299.90 | 301.50 | 300.46 | 0.17% | 45 |
| Jan 27, 2026 | 299.80 | 301.00 | 299.80 | 301.00 | 299.96 | 1.24% | 54 |
| Jan 26, 2026 | 301.60 | 301.60 | 297.30 | 297.30 | 296.27 | -1.82% | 51 |
| Jan 23, 2026 | 304.20 | 304.70 | 302.80 | 302.80 | 301.75 | 0.77% | 113 |
| Jan 22, 2026 | 297.50 | 300.50 | 297.50 | 300.50 | 299.46 | 1.55% | 74 |
| Jan 21, 2026 | 297.10 | 297.10 | 291.80 | 295.90 | 294.88 | 0.78% | 46 |
| Jan 20, 2026 | 296.20 | 296.20 | 289.20 | 293.60 | 292.58 | -0.64% | 309 |
| Jan 19, 2026 | 295.50 | 295.50 | 295.50 | 295.50 | 294.48 | - | 2 |
| Jan 16, 2026 | 295.30 | 295.50 | 292.80 | 295.50 | 294.48 | 2.32% | 166 |
| Jan 15, 2026 | 298.10 | 298.10 | 288.00 | 288.80 | 287.80 | -1.74% | 289 |
| Jan 14, 2026 | 295.10 | 297.40 | 290.50 | 293.90 | 292.88 | -1.41% | 134 |
| Jan 13, 2026 | 293.50 | 331.60 | 293.50 | 298.10 | 297.07 | 2.65% | 335 |
| Jan 12, 2026 | 290.20 | 290.60 | 290.20 | 290.40 | 289.40 | 1.26% | 44 |
| Jan 9, 2026 | 283.60 | 286.80 | 282.40 | 286.80 | 285.81 | 1.88% | 256 |
| Jan 8, 2026 | 285.20 | 291.30 | 281.50 | 281.50 | 280.53 | 2.51% | 116 |
| Jan 7, 2026 | 269.10 | 274.60 | 269.10 | 274.60 | 273.65 | 2.62% | 33 |
| Jan 6, 2026 | 266.10 | 269.00 | 263.90 | 267.60 | 266.67 | 1.17% | 36 |
| Jan 5, 2026 | 261.40 | 265.30 | 261.40 | 264.50 | 263.59 | 4.09% | 144 |
| Jan 2, 2026 | 250.30 | 254.10 | 250.00 | 254.10 | 253.22 | 0.43% | 61 |
| Dec 30, 2025 | 248.90 | 253.00 | 248.90 | 253.00 | 252.13 | 0.40% | 21 |
| Dec 29, 2025 | 255.50 | 255.50 | 252.00 | 252.00 | 251.13 | 0.08% | 70 |
| Dec 23, 2025 | 250.70 | 253.00 | 249.80 | 251.80 | 250.93 | 1.12% | 135 |
| Dec 22, 2025 | 247.40 | 249.00 | 247.40 | 249.00 | 248.14 | 0.97% | 57 |
| Dec 19, 2025 | 246.40 | 246.60 | 246.40 | 246.60 | 245.75 | 1.90% | 14 |
| Dec 18, 2025 | 242.30 | 242.30 | 242.00 | 242.00 | 241.16 | 1.72% | 48 |
| Dec 17, 2025 | 238.30 | 238.30 | 237.90 | 237.90 | 237.08 | -1.53% | 11 |
| Dec 16, 2025 | 247.30 | 247.90 | 241.60 | 241.60 | 240.76 | -1.31% | 95 |
| Dec 15, 2025 | 245.40 | 245.40 | 244.40 | 244.80 | 243.95 | -0.81% | 66 |
| Dec 12, 2025 | 247.20 | 247.20 | 246.80 | 246.80 | 245.95 | - | 10 |
| Dec 11, 2025 | 243.90 | 246.80 | 243.90 | 246.80 | 245.95 | 1.86% | 40 |
| Dec 10, 2025 | 242.30 | 242.30 | 242.30 | 242.30 | 241.46 | -0.53% | 40 |
| Dec 9, 2025 | 241.50 | 243.60 | 241.50 | 243.60 | 242.76 | 1.97% | 35 |
| Dec 8, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.07 | - | 9 |
| Dec 5, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.07 | -1.73% | - |
| Dec 4, 2025 | 238.50 | 243.10 | 238.50 | 243.10 | 242.26 | 3.62% | 2 |
| Dec 3, 2025 | 235.20 | 235.20 | 234.60 | 234.60 | 233.79 | -0.97% | 36 |
| Dec 2, 2025 | 235.20 | 237.70 | 234.10 | 236.90 | 236.08 | 0.51% | 65 |
| Dec 1, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 234.88 | -1.71% | - |
| Nov 28, 2025 | 239.60 | 239.80 | 239.20 | 239.80 | 238.97 | 0.42% | 26 |