Harley-Davidson, Inc. (FRA:HAR)
Germany
· Delayed Price · Currency is EUR 20.30
-0.17 (-0.83%)
At close: Dec 4, 2025
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.20 | 20.25 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Dec 4, 2025 | 21.01 | 21.01 | 20.30 | 20.30 | 20.30 | -0.83% | 100 |
| Dec 3, 2025 | 20.68 | 20.70 | 20.47 | 20.47 | 20.47 | -0.34% | - |
| Dec 2, 2025 | 20.64 | 21.06 | 20.54 | 20.54 | 20.54 | -0.58% | 275 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.66 | 20.66 | 20.66 | -1.62% | 90 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 27, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | - |
| Nov 26, 2025 | 20.80 | 21.21 | 20.54 | 21.00 | 21.00 | 1.99% | 144 |
| Nov 25, 2025 | 20.65 | 20.87 | 20.59 | 20.59 | 20.59 | -1.62% | 60 |
| Nov 24, 2025 | 20.53 | 20.93 | 20.23 | 20.93 | 20.93 | 8.14% | 247 |
| Nov 21, 2025 | 19.16 | 19.61 | 19.16 | 19.36 | 19.36 | -2.52% | 1,000 |
| Nov 20, 2025 | 20.05 | 20.06 | 19.86 | 19.86 | 19.86 | -2.19% | - |
| Nov 19, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | 20.30 | 0.05% | - |
| Nov 18, 2025 | 20.36 | 20.40 | 20.29 | 20.29 | 20.29 | -2.45% | - |
| Nov 17, 2025 | 21.17 | 21.19 | 20.80 | 20.80 | 20.80 | -0.14% | 10 |
| Nov 14, 2025 | 21.13 | 21.16 | 20.83 | 20.83 | 20.83 | -3.12% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -1.15% | - |
| Nov 12, 2025 | 21.73 | 21.75 | 21.73 | 21.75 | 21.75 | 1.21% | - |
| Nov 11, 2025 | 21.68 | 21.68 | 21.49 | 21.49 | 21.49 | -1.92% | 1 |
| Nov 10, 2025 | 21.91 | 21.91 | 21.90 | 21.91 | 21.91 | 2.00% | - |
| Nov 7, 2025 | 21.69 | 21.71 | 21.48 | 21.48 | 21.48 | -1.65% | - |
| Nov 6, 2025 | 21.89 | 21.89 | 21.84 | 21.84 | 21.84 | -0.73% | 30 |
| Nov 5, 2025 | 21.94 | 22.00 | 21.94 | 22.00 | 22.00 | -2.14% | - |
| Nov 4, 2025 | 23.19 | 23.94 | 22.48 | 22.48 | 22.48 | -3.27% | 430 |
| Nov 3, 2025 | 23.53 | 23.53 | 23.21 | 23.24 | 23.24 | 0.43% | 13 |
| Oct 31, 2025 | 22.99 | 23.14 | 22.92 | 23.14 | 23.14 | -0.73% | - |
| Oct 30, 2025 | 23.13 | 23.31 | 22.98 | 23.31 | 23.31 | 0.73% | - |
| Oct 29, 2025 | 23.41 | 23.41 | 23.14 | 23.14 | 23.14 | -0.69% | - |
| Oct 28, 2025 | 23.03 | 23.30 | 22.96 | 23.30 | 23.30 | -1.69% | - |
| Oct 27, 2025 | 24.25 | 24.25 | 23.56 | 23.70 | 23.70 | 0.17% | 31 |
| Oct 24, 2025 | 23.69 | 23.69 | 23.63 | 23.66 | 23.66 | 2.03% | - |
| Oct 23, 2025 | 23.13 | 23.19 | 23.13 | 23.19 | 23.19 | - | 133 |
| Oct 22, 2025 | 23.39 | 23.78 | 23.19 | 23.19 | 23.19 | 2.16% | 10 |
| Oct 21, 2025 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | -0.57% | - |
| Oct 20, 2025 | 22.65 | 22.83 | 22.64 | 22.83 | 22.83 | 2.33% | 130 |
| Oct 17, 2025 | 22.58 | 22.58 | 22.31 | 22.31 | 22.31 | -3.00% | - |
| Oct 16, 2025 | 22.94 | 23.00 | 22.78 | 23.00 | 23.00 | -0.90% | 4 |
| Oct 15, 2025 | 23.10 | 23.21 | 23.10 | 23.21 | 23.21 | 4.08% | - |
| Oct 14, 2025 | 22.46 | 22.46 | 22.30 | 22.30 | 22.30 | -1.15% | - |
| Oct 13, 2025 | 22.49 | 22.60 | 22.49 | 22.56 | 22.56 | -0.62% | - |
| Oct 10, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.09% | - |
| Oct 9, 2025 | 23.02 | 23.03 | 22.72 | 22.72 | 22.72 | -1.09% | 26 |
| Oct 8, 2025 | 22.99 | 23.00 | 22.93 | 22.97 | 22.97 | 0.53% | 250 |
| Oct 7, 2025 | 22.61 | 22.85 | 22.61 | 22.85 | 22.85 | -2.27% | - |
| Oct 6, 2025 | 24.10 | 24.13 | 23.38 | 23.38 | 23.38 | -1.93% | 15 |
| Oct 3, 2025 | 23.95 | 23.95 | 23.84 | 23.84 | 23.84 | -0.58% | - |
| Oct 2, 2025 | 23.84 | 23.98 | 23.83 | 23.98 | 23.98 | 2.87% | - |
| Oct 1, 2025 | 23.38 | 23.43 | 23.31 | 23.31 | 23.31 | -3.12% | - |
| Sep 30, 2025 | 24.22 | 24.22 | 24.06 | 24.06 | 24.06 | -1.51% | - |
| Sep 29, 2025 | 24.50 | 24.50 | 24.43 | 24.43 | 24.43 | 2.26% | - |
| Sep 26, 2025 | 23.94 | 23.96 | 23.89 | 23.89 | 23.89 | -0.46% | - |
| Sep 25, 2025 | 24.41 | 24.44 | 24.00 | 24.00 | 24.00 | -1.40% | 200 |
| Sep 24, 2025 | 24.29 | 24.34 | 24.27 | 24.34 | 24.34 | 0.75% | - |
| Sep 23, 2025 | 24.19 | 24.23 | 24.16 | 24.16 | 24.16 | -0.17% | - |
| Sep 22, 2025 | 23.90 | 24.20 | 23.68 | 24.20 | 24.20 | -3.16% | 100 |
| Sep 19, 2025 | 25.09 | 25.09 | 24.99 | 24.99 | 24.99 | -0.87% | - |
| Sep 18, 2025 | 25.14 | 25.21 | 25.11 | 25.21 | 25.21 | -0.24% | - |
| Sep 17, 2025 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | 1.77% | - |
| Sep 16, 2025 | 25.17 | 25.17 | 24.83 | 24.83 | 24.83 | -1.62% | - |
| Sep 15, 2025 | 25.50 | 25.50 | 25.24 | 25.24 | 25.24 | -2.62% | - |
| Sep 12, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 2.13% | - |
| Sep 11, 2025 | 25.53 | 25.53 | 25.38 | 25.38 | 25.38 | -2.50% | - |
| Sep 10, 2025 | 26.11 | 26.12 | 26.03 | 26.03 | 26.03 | 0.42% | - |
| Sep 9, 2025 | 26.22 | 26.23 | 25.92 | 25.92 | 25.77 | 1.49% | - |
| Sep 8, 2025 | 25.60 | 25.61 | 25.54 | 25.54 | 25.39 | -0.12% | - |
| Sep 5, 2025 | 25.71 | 25.85 | 25.57 | 25.57 | 25.42 | 2.28% | 650 |
| Sep 4, 2025 | 25.01 | 25.02 | 25.00 | 25.00 | 24.85 | 0.56% | - |
| Sep 3, 2025 | 24.92 | 24.96 | 24.86 | 24.86 | 24.71 | 2.30% | - |
| Sep 2, 2025 | 24.69 | 24.96 | 24.30 | 24.30 | 24.16 | -1.42% | 15 |
| Sep 1, 2025 | 24.63 | 24.66 | 24.63 | 24.65 | 24.50 | 0.86% | - |
| Aug 29, 2025 | 24.47 | 24.48 | 24.44 | 24.44 | 24.30 | -1.49% | - |
| Aug 28, 2025 | 24.95 | 24.97 | 24.81 | 24.81 | 24.66 | -0.36% | - |
| Aug 27, 2025 | 24.56 | 24.90 | 24.43 | 24.90 | 24.75 | 1.43% | 60 |
| Aug 26, 2025 | 24.61 | 24.61 | 24.55 | 24.55 | 24.40 | -1.33% | - |
| Aug 25, 2025 | 24.28 | 24.88 | 24.23 | 24.88 | 24.73 | 7.71% | 2 |
| Aug 22, 2025 | 23.17 | 23.21 | 23.10 | 23.10 | 22.96 | 0.13% | - |
| Aug 21, 2025 | 23.29 | 23.29 | 23.07 | 23.07 | 22.93 | -2.20% | - |
| Aug 20, 2025 | 23.85 | 23.85 | 23.59 | 23.59 | 23.45 | -2.56% | 100 |
| Aug 19, 2025 | 23.53 | 24.21 | 23.50 | 24.21 | 24.07 | 2.02% | 35 |
| Aug 18, 2025 | 23.23 | 23.85 | 23.10 | 23.73 | 23.59 | 1.32% | 125 |
| Aug 15, 2025 | 23.64 | 23.64 | 23.42 | 23.42 | 23.28 | 2.40% | - |
| Aug 14, 2025 | 23.29 | 23.70 | 22.87 | 22.87 | 22.73 | 5.15% | 215 |
| Aug 13, 2025 | 21.48 | 21.75 | 21.31 | 21.75 | 21.62 | 4.97% | - |
| Aug 12, 2025 | 20.69 | 20.72 | 20.68 | 20.72 | 20.60 | -0.62% | - |
| Aug 11, 2025 | 20.64 | 20.85 | 20.64 | 20.85 | 20.73 | 1.12% | 100 |
| Aug 8, 2025 | 20.65 | 20.66 | 20.62 | 20.62 | 20.50 | -0.48% | - |
| Aug 7, 2025 | 20.61 | 20.72 | 20.60 | 20.72 | 20.60 | 0.93% | 100 |
| Aug 6, 2025 | 20.66 | 20.69 | 20.53 | 20.53 | 20.41 | 0.69% | 100 |
| Aug 5, 2025 | 20.47 | 20.74 | 20.39 | 20.39 | 20.27 | -2.07% | 1,000 |
| Aug 4, 2025 | 21.01 | 21.01 | 20.69 | 20.82 | 20.70 | 0.92% | 245 |
| Aug 1, 2025 | 21.19 | 21.40 | 20.61 | 20.63 | 20.51 | -8.68% | 285 |
| Jul 31, 2025 | 22.58 | 23.01 | 22.45 | 22.59 | 22.46 | -4.12% | 122 |
| Jul 30, 2025 | 19.71 | 23.87 | 19.58 | 23.56 | 23.42 | 14.76% | 132 |
| Jul 29, 2025 | 20.55 | 20.87 | 20.51 | 20.53 | 20.41 | -2.24% | 1,050 |
| Jul 28, 2025 | 21.15 | 21.27 | 21.00 | 21.00 | 20.88 | 1.89% | 150 |
| Jul 25, 2025 | 20.42 | 20.61 | 20.39 | 20.61 | 20.49 | -2.28% | 100 |
| Jul 24, 2025 | 21.27 | 21.27 | 21.09 | 21.09 | 20.97 | 1.44% | - |
| Jul 23, 2025 | 20.86 | 20.86 | 20.79 | 20.79 | 20.67 | 1.27% | - |
| Jul 22, 2025 | 20.03 | 20.53 | 20.02 | 20.53 | 20.41 | 1.94% | 81 |
| Jul 21, 2025 | 20.14 | 20.21 | 20.13 | 20.14 | 20.02 | -0.05% | - |