Harmony Gold Mining Company Limited (FRA:HAM)
Germany
· Delayed Price · Currency is EUR 16.45
+0.55 (3.46%)
Last updated: Dec 5, 2025, 3:29 PM CET
FRA:HAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.55 | 16.55 | 15.90 | 15.90 | 15.90 | -3.05% | 3,600 |
| Dec 3, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | - |
| Dec 2, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -2.08% | - |
| Dec 1, 2025 | 16.65 | 16.85 | 16.65 | 16.85 | 16.85 | 2.43% | - |
| Nov 28, 2025 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - | - |
| Nov 27, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 3.13% | - |
| Nov 26, 2025 | 15.40 | 16.55 | 15.40 | 15.95 | 15.95 | 5.28% | 3,000 |
| Nov 25, 2025 | 15.15 | 15.25 | 14.90 | 15.15 | 15.15 | 4.12% | - |
| Nov 24, 2025 | 14.15 | 14.55 | 14.15 | 14.55 | 14.55 | 3.93% | - |
| Nov 21, 2025 | 14.10 | 14.25 | 14.00 | 14.00 | 14.00 | -3.11% | - |
| Nov 20, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | -1.03% | - |
| Nov 19, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 2.46% | - |
| Nov 18, 2025 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | -1.04% | - |
| Nov 17, 2025 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Nov 14, 2025 | 15.00 | 15.10 | 14.35 | 14.70 | 14.70 | -9.54% | 3,200 |
| Nov 13, 2025 | 16.50 | 17.00 | 16.25 | 16.25 | 16.25 | 1.25% | 100 |
| Nov 12, 2025 | 15.25 | 16.05 | 15.15 | 16.05 | 16.05 | 3.88% | - |
| Nov 11, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 4.04% | - |
| Nov 10, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | 7.22% | 600 |
| Nov 7, 2025 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | -0.36% | - |
| Nov 6, 2025 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 1.83% | - |
| Nov 5, 2025 | 13.45 | 13.65 | 13.45 | 13.65 | 13.65 | 2.25% | - |
| Nov 4, 2025 | 13.75 | 13.80 | 13.35 | 13.35 | 13.35 | -5.65% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.70% | 42 |
| Oct 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 160 |
| Oct 30, 2025 | 13.90 | 14.25 | 13.75 | 14.25 | 14.25 | -0.70% | - |
| Oct 29, 2025 | 14.30 | 15.00 | 14.30 | 14.35 | 14.35 | 2.14% | 266 |
| Oct 28, 2025 | 13.60 | 14.05 | 13.10 | 14.05 | 14.05 | 1.44% | 5,100 |
| Oct 27, 2025 | 14.80 | 14.80 | 13.85 | 13.85 | 13.85 | -7.36% | - |
| Oct 24, 2025 | 14.80 | 14.95 | 14.80 | 14.95 | 14.95 | -3.24% | - |
| Oct 23, 2025 | 15.15 | 15.45 | 15.05 | 15.45 | 15.45 | 7.67% | - |
| Oct 22, 2025 | 15.40 | 15.50 | 14.30 | 14.35 | 14.35 | -7.42% | 100 |
| Oct 21, 2025 | 16.95 | 16.95 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Oct 20, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 0.59% | - |
| Oct 17, 2025 | 18.65 | 18.65 | 16.90 | 16.90 | 16.90 | -10.11% | 199 |
| Oct 16, 2025 | 17.95 | 18.90 | 17.95 | 18.80 | 18.80 | 10.26% | 6,875 |
| Oct 15, 2025 | 16.70 | 17.35 | 16.70 | 17.05 | 17.05 | 3.33% | 625 |
| Oct 14, 2025 | 17.40 | 17.40 | 16.45 | 16.50 | 16.50 | 0.30% | 1,900 |
| Oct 13, 2025 | 15.45 | 16.45 | 15.45 | 16.45 | 16.45 | 6.13% | - |
| Oct 10, 2025 | 15.35 | 15.70 | 15.35 | 15.50 | 15.50 | -6.06% | 1,140 |
| Oct 9, 2025 | 16.00 | 16.50 | 15.65 | 16.50 | 16.44 | 3.13% | - |
| Oct 8, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 15.94 | 2.24% | - |
| Oct 7, 2025 | 15.45 | 15.65 | 15.40 | 15.65 | 15.59 | -0.32% | - |
| Oct 6, 2025 | 15.40 | 15.75 | 15.40 | 15.70 | 15.64 | 1.62% | - |
| Oct 3, 2025 | 15.30 | 15.45 | 15.30 | 15.45 | 15.39 | -2.52% | - |
| Oct 2, 2025 | 15.35 | 15.85 | 15.35 | 15.85 | 15.79 | 3.93% | - |
| Oct 1, 2025 | 15.05 | 15.25 | 15.05 | 15.25 | 15.19 | 3.04% | - |
| Sep 30, 2025 | 15.20 | 15.20 | 14.70 | 14.80 | 14.74 | -6.03% | 5,000 |
| Sep 29, 2025 | 15.75 | 16.40 | 15.35 | 15.75 | 15.69 | 7.14% | 1,300 |
| Sep 26, 2025 | 14.40 | 15.15 | 14.40 | 14.70 | 14.65 | 2.08% | 100 |
| Sep 25, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.35 | -4.64% | - |
| Sep 24, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.04 | - | - |
| Sep 23, 2025 | 14.95 | 15.10 | 14.60 | 15.10 | 15.04 | 0.33% | - |
| Sep 22, 2025 | 14.50 | 15.10 | 14.35 | 15.05 | 14.99 | 17.12% | 3,630 |
| Sep 19, 2025 | 12.45 | 12.95 | 12.45 | 12.85 | 12.80 | 2.80% | - |
| Sep 18, 2025 | 12.40 | 12.50 | 12.25 | 12.50 | 12.45 | 2.04% | - |
| Sep 17, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.20 | -4.30% | 2,500 |
| Sep 16, 2025 | 12.55 | 12.80 | 12.55 | 12.80 | 12.75 | - | - |
| Sep 15, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.75 | -1.16% | 5,000 |
| Sep 12, 2025 | 12.95 | 12.95 | 12.70 | 12.95 | 12.90 | 1.57% | 100 |
| Sep 11, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.70 | 0.79% | - |
| Sep 10, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.60 | - | - |
| Sep 9, 2025 | 12.25 | 12.65 | 12.25 | 12.65 | 12.60 | 2.02% | - |
| Sep 8, 2025 | 11.85 | 12.40 | 11.85 | 12.40 | 12.35 | 3.33% | - |
| Sep 5, 2025 | 11.85 | 12.45 | 11.85 | 12.00 | 11.96 | -2.83% | 100 |
| Sep 4, 2025 | 12.45 | 12.65 | 12.35 | 12.35 | 12.30 | -3.14% | - |
| Sep 3, 2025 | 12.00 | 12.75 | 12.00 | 12.75 | 12.70 | 3.24% | - |
| Sep 2, 2025 | 11.75 | 12.35 | 11.75 | 12.35 | 12.30 | 4.66% | 200 |
| Sep 1, 2025 | 11.10 | 11.90 | 11.10 | 11.80 | 11.76 | 8.76% | 239 |
| Aug 29, 2025 | 10.70 | 10.85 | 10.70 | 10.85 | 10.81 | -4.82% | - |
| Aug 28, 2025 | 12.45 | 12.45 | 11.40 | 11.40 | 11.36 | -7.69% | - |
| Aug 27, 2025 | 12.75 | 12.75 | 12.35 | 12.35 | 12.30 | -0.40% | 1,000 |
| Aug 26, 2025 | 13.20 | 13.20 | 12.40 | 12.40 | 12.35 | -7.12% | - |
| Aug 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.30 | 0.38% | - |
| Aug 22, 2025 | 13.40 | 13.45 | 13.30 | 13.30 | 13.25 | 1.14% | - |
| Aug 21, 2025 | 13.05 | 13.15 | 13.00 | 13.15 | 13.10 | 3.14% | - |
| Aug 20, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.70 | 0.39% | - |
| Aug 19, 2025 | 12.85 | 12.85 | 12.70 | 12.70 | 12.65 | -3.05% | 3,800 |
| Aug 18, 2025 | 12.85 | 13.10 | 12.85 | 13.10 | 13.05 | 2.34% | - |
| Aug 15, 2025 | 12.75 | 12.80 | 12.75 | 12.80 | 12.75 | -1.16% | - |
| Aug 14, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.90 | -1.15% | - |
| Aug 13, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.05 | -0.38% | - |
| Aug 12, 2025 | 12.95 | 13.15 | 12.95 | 13.15 | 13.10 | 0.77% | - |
| Aug 11, 2025 | 13.15 | 13.15 | 12.95 | 13.05 | 13.00 | -2.97% | 2,700 |
| Aug 8, 2025 | 13.45 | 13.50 | 13.45 | 13.45 | 13.40 | -1.10% | - |
| Aug 7, 2025 | 13.45 | 13.60 | 13.45 | 13.60 | 13.55 | 1.87% | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.30 | 2.30% | - |
| Aug 5, 2025 | 13.05 | 13.10 | 13.05 | 13.05 | 13.00 | -2.25% | - |
| Aug 4, 2025 | 12.15 | 13.35 | 12.15 | 13.35 | 13.30 | 7.66% | 130 |
| Aug 1, 2025 | 11.60 | 12.40 | 11.60 | 12.40 | 12.35 | 6.44% | 1,100 |
| Jul 31, 2025 | 11.60 | 11.65 | 11.60 | 11.65 | 11.61 | -0.85% | - |
| Jul 30, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.71 | -0.42% | - |
| Jul 29, 2025 | 11.75 | 11.80 | 11.75 | 11.80 | 11.76 | - | - |
| Jul 28, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.76 | 1.72% | 30 |
| Jul 25, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.56 | -2.93% | - |
| Jul 24, 2025 | 12.50 | 12.50 | 11.95 | 11.95 | 11.91 | -5.16% | - |
| Jul 23, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.55 | -0.40% | - |
| Jul 22, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.60 | 3.27% | 200 |
| Jul 21, 2025 | 11.75 | 12.25 | 11.75 | 12.25 | 12.20 | 1.66% | - |
| Jul 18, 2025 | 11.80 | 12.05 | 11.80 | 12.05 | 12.01 | 2.12% | - |