Harmony Gold Mining Company Limited (FRA:HAM1)
Germany
· Delayed Price · Currency is EUR 16.10
-0.35 (-2.13%)
At close: Dec 4, 2025
FRA:HAM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 16.65 | 16.40 | 16.65 | 16.65 | 3.42% | 2,856 |
| Dec 4, 2025 | 16.15 | 16.15 | 16.05 | 16.10 | 16.10 | -2.13% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | -1.79% | - |
| Dec 2, 2025 | 16.60 | 16.75 | 16.45 | 16.75 | 16.75 | 0.60% | 1,475 |
| Dec 1, 2025 | 16.90 | 17.00 | 16.65 | 16.65 | 16.65 | 0.91% | 16,050 |
| Nov 28, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | 0.92% | 400 |
| Nov 27, 2025 | 16.60 | 16.65 | 16.35 | 16.35 | 16.35 | -0.61% | 315 |
| Nov 26, 2025 | 15.90 | 16.45 | 15.90 | 16.45 | 16.45 | 5.45% | - |
| Nov 25, 2025 | 15.40 | 15.90 | 15.15 | 15.60 | 15.60 | 4.70% | 800 |
| Nov 24, 2025 | 14.55 | 14.90 | 14.45 | 14.90 | 14.90 | 3.47% | 540 |
| Nov 21, 2025 | 13.85 | 14.40 | 13.85 | 14.40 | 14.40 | -1.71% | 1,180 |
| Nov 20, 2025 | 14.70 | 14.80 | 14.65 | 14.65 | 14.65 | -0.34% | 420 |
| Nov 19, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.80% | - |
| Nov 18, 2025 | 13.95 | 14.30 | 13.95 | 14.30 | 14.30 | -1.72% | 400 |
| Nov 17, 2025 | 14.95 | 14.95 | 14.55 | 14.55 | 14.55 | -0.34% | 100 |
| Nov 14, 2025 | 15.25 | 15.50 | 14.60 | 14.60 | 14.60 | -6.11% | - |
| Nov 13, 2025 | 16.80 | 17.20 | 15.55 | 15.55 | 15.55 | -5.76% | 5,112 |
| Nov 12, 2025 | 15.45 | 16.50 | 15.45 | 16.50 | 16.50 | 5.77% | 1,988 |
| Nov 11, 2025 | 15.15 | 15.70 | 15.15 | 15.60 | 15.60 | 2.30% | 1,040 |
| Nov 10, 2025 | 14.75 | 15.35 | 14.75 | 15.25 | 15.25 | 8.93% | 4,360 |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Nov 6, 2025 | 14.10 | 14.30 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 5, 2025 | 13.65 | 13.95 | 13.55 | 13.70 | 13.70 | 2.24% | 1,355 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.40 | 13.40 | 13.40 | -4.29% | 1,089 |
| Nov 3, 2025 | 14.70 | 14.90 | 14.00 | 14.00 | 14.00 | -4.11% | 3,945 |
| Oct 31, 2025 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 3.18% | 400 |
| Oct 30, 2025 | 14.45 | 14.50 | 14.10 | 14.15 | 14.15 | -6.29% | 2,630 |
| Oct 29, 2025 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 5.96% | 320 |
| Oct 28, 2025 | 13.55 | 14.25 | 13.55 | 14.25 | 14.25 | - | 1,590 |
| Oct 27, 2025 | 14.95 | 14.95 | 13.80 | 14.25 | 14.25 | -6.86% | 3,262 |
| Oct 24, 2025 | 15.45 | 15.45 | 14.90 | 15.30 | 15.30 | -2.24% | 1,222 |
| Oct 23, 2025 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | 7.19% | 500 |
| Oct 22, 2025 | 15.30 | 15.30 | 14.45 | 14.60 | 14.60 | -3.63% | 3,000 |
| Oct 21, 2025 | 17.10 | 17.10 | 15.15 | 15.15 | 15.15 | -11.66% | 4,305 |
| Oct 20, 2025 | 16.75 | 17.15 | 16.75 | 17.15 | 17.15 | 1.18% | 350 |
| Oct 17, 2025 | 19.00 | 19.00 | 16.50 | 16.95 | 16.95 | -10.08% | 3,547 |
| Oct 16, 2025 | 18.05 | 19.00 | 18.05 | 18.85 | 18.85 | 5.31% | 3,395 |
| Oct 15, 2025 | 16.60 | 18.10 | 16.60 | 17.90 | 17.90 | 3.47% | 3,220 |
| Oct 14, 2025 | 16.85 | 17.40 | 16.75 | 17.30 | 17.30 | 1.17% | 5,700 |
| Oct 13, 2025 | 15.65 | 17.40 | 15.65 | 17.10 | 17.10 | 9.62% | 4,410 |
| Oct 10, 2025 | 15.30 | 15.75 | 15.30 | 15.60 | 15.60 | 1.63% | 5,500 |
| Oct 9, 2025 | 16.10 | 16.95 | 15.35 | 15.35 | 15.35 | -4.36% | 24,480 |
| Oct 8, 2025 | 15.65 | 16.20 | 15.65 | 16.05 | 16.05 | 3.22% | 1,500 |
| Oct 7, 2025 | 15.80 | 15.95 | 15.55 | 15.55 | 15.47 | -1.27% | 844 |
| Oct 6, 2025 | 15.80 | 16.20 | 15.70 | 15.75 | 15.67 | -0.63% | 7,535 |
| Oct 3, 2025 | 15.40 | 15.85 | 15.40 | 15.85 | 15.77 | 3.59% | 1,190 |
| Oct 2, 2025 | 15.50 | 15.50 | 15.05 | 15.30 | 15.22 | -3.16% | 1,400 |
| Oct 1, 2025 | 15.10 | 15.90 | 15.10 | 15.80 | 15.72 | 6.04% | 5,720 |
| Sep 30, 2025 | 15.50 | 15.50 | 14.90 | 14.90 | 14.83 | -5.10% | 600 |
| Sep 29, 2025 | 15.80 | 16.20 | 15.70 | 15.70 | 15.62 | 6.44% | 2,048 |
| Sep 26, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.68 | 1.37% | 657 |
| Sep 25, 2025 | 14.65 | 15.05 | 14.55 | 14.55 | 14.48 | -3.64% | 483 |
| Sep 24, 2025 | 15.10 | 15.40 | 15.10 | 15.10 | 15.02 | -2.58% | 600 |
| Sep 23, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.42 | 3.33% | 1,480 |
| Sep 22, 2025 | 14.30 | 15.00 | 14.30 | 15.00 | 14.93 | 6.38% | 5,464 |
| Sep 19, 2025 | 12.25 | 14.10 | 12.25 | 14.10 | 14.03 | 8.46% | 2,771 |
| Sep 18, 2025 | 12.45 | 13.00 | 12.45 | 13.00 | 12.94 | 3.59% | 540 |
| Sep 17, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.49 | -0.79% | 600 |
| Sep 16, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.59 | 0.80% | 250 |
| Sep 15, 2025 | 12.80 | 12.90 | 12.55 | 12.55 | 12.49 | -1.95% | 928 |
| Sep 12, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.74 | -2.66% | 1,629 |
| Sep 11, 2025 | 13.00 | 13.20 | 12.80 | 13.15 | 13.08 | 1.15% | 6,501 |
| Sep 10, 2025 | 12.50 | 13.05 | 12.50 | 13.00 | 12.94 | 4.00% | 3,691 |
| Sep 9, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.44 | - | 620 |
| Sep 8, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.44 | 2.46% | 1,200 |
| Sep 5, 2025 | 11.90 | 12.70 | 11.90 | 12.20 | 12.14 | -2.40% | 3,750 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.44 | -4.94% | 150 |
| Sep 3, 2025 | 12.10 | 13.15 | 12.10 | 13.15 | 13.08 | 9.58% | 2,700 |
| Sep 2, 2025 | 12.00 | 12.20 | 12.00 | 12.00 | 11.94 | -0.41% | 7,000 |
| Sep 1, 2025 | 11.30 | 12.05 | 11.30 | 12.05 | 11.99 | 5.24% | 75 |
| Aug 29, 2025 | 10.90 | 11.45 | 10.65 | 11.45 | 11.39 | 4.09% | 5,625 |
| Aug 28, 2025 | 12.30 | 12.30 | 11.00 | 11.00 | 10.95 | -13.04% | 8,530 |
| Aug 27, 2025 | 12.95 | 12.95 | 12.60 | 12.65 | 12.59 | -6.99% | 980 |
| Aug 26, 2025 | 13.35 | 13.60 | 13.35 | 13.60 | 13.53 | -0.73% | 20 |
| Aug 25, 2025 | 13.55 | 13.70 | 13.55 | 13.70 | 13.63 | - | 200 |
| Aug 22, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.63 | 1.11% | 2,055 |
| Aug 21, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.48 | 0.37% | 2,000 |
| Aug 20, 2025 | 12.70 | 13.50 | 12.70 | 13.50 | 13.43 | 4.25% | 1,965 |
| Aug 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | 1.17% | - |
| Aug 18, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.74 | -3.03% | 450 |
| Aug 15, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.13 | 2.33% | 1,074 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | -2.27% | 300 |
| Aug 13, 2025 | 13.05 | 13.30 | 13.05 | 13.20 | 13.13 | 1.93% | 900 |
| Aug 12, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.89 | -2.63% | - |
| Aug 11, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.23 | -3.62% | 900 |
| Aug 8, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.73 | 2.22% | 616 |
| Aug 7, 2025 | 13.50 | 14.15 | 13.50 | 13.50 | 13.43 | - | 4,320 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.12% | - |
| Aug 5, 2025 | 13.00 | 13.60 | 13.00 | 13.35 | 13.28 | 1.91% | 1,100 |
| Aug 4, 2025 | 12.35 | 13.10 | 12.35 | 13.10 | 13.03 | 13.91% | 2,482 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -4.96% | - |
| Jul 31, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.04 | - | 500 |
| Jul 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 2.11% | - |
| Jul 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.79 | -1.66% | - |
| Jul 28, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 11.99 | 1.26% | 800 |
| Jul 25, 2025 | 12.05 | 12.05 | 11.85 | 11.90 | 11.84 | -1.65% | 5,450 |
| Jul 24, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.04 | -3.97% | 210 |
| Jul 23, 2025 | 12.70 | 13.05 | 12.60 | 12.60 | 12.54 | -1.18% | 1,950 |
| Jul 22, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.69 | -0.39% | 3,550 |
| Jul 21, 2025 | 11.90 | 12.80 | 11.90 | 12.80 | 12.74 | 5.79% | 200 |