Harmonic Inc. (FRA:HMC)
Germany
· Delayed Price · Currency is EUR 8.10
-0.13 (-1.63%)
Last updated: Dec 5, 2025, 8:16 AM CET
Harmonic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.59% | - |
| Dec 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.87% | - |
| Dec 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.87% | - |
| Dec 1, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.96% | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.27% | - |
| Nov 27, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.02% | - |
| Nov 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 5.26% | - |
| Nov 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.76% | - |
| Nov 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.14% | - |
| Nov 21, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -5.73% | - |
| Nov 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.52% | - |
| Nov 19, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.82% | - |
| Nov 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.31% | - |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.04% | - |
| Nov 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -7.49% | - |
| Nov 13, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.37% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.38% | - |
| Nov 11, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.28% | - |
| Nov 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.57% | - |
| Nov 7, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -2.45% | - |
| Nov 6, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - | - |
| Nov 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.86% | - |
| Nov 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.55% | - |
| Nov 3, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.35% | - |
| Oct 31, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 3.56% | - |
| Oct 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.72% | - |
| Oct 29, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.20% | - |
| Oct 28, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% | - |
| Oct 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.73% | - |
| Oct 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.32% | - |
| Oct 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.50% | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.60% | - |
| Oct 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.00% | - |
| Oct 20, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% | - |
| Oct 17, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% | - |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.02% | - |
| Oct 15, 2025 | 8.62 | 8.63 | 8.62 | 8.63 | 8.63 | 2.91% | 100 |
| Oct 14, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.11% | - |
| Oct 13, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -5.21% | - |
| Oct 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.09% | - |
| Oct 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.40% | - |
| Oct 8, 2025 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | -0.63% | 110 |
| Oct 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.51% | - |
| Oct 6, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.90% | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Oct 2, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.72% | - |
| Oct 1, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.90% | - |
| Sep 30, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.54% | - |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.42% | - |
| Sep 26, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.63% | - |
| Sep 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.22% | - |
| Sep 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.14% | - |
| Sep 23, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.33% | - |
| Sep 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.47% | - |
| Sep 19, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.44% | - |
| Sep 18, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.28% | - |
| Sep 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.86% | - |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.48% | - |
| Sep 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.98% | - |
| Sep 12, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.49% | - |
| Sep 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.70% | - |
| Sep 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.29% | - |
| Sep 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% | - |
| Sep 8, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.79% | - |
| Sep 5, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.43% | - |
| Sep 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.58% | - |
| Sep 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.47% | - |
| Sep 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% | - |
| Sep 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.37% | - |
| Aug 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.17% | - |
| Aug 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.45% | - |
| Aug 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.99% | - |
| Aug 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 2.23% | - |
| Aug 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.32% | - |
| Aug 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% | - |
| Aug 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.56% | - |
| Aug 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.45% | - |
| Aug 19, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.09% | - |
| Aug 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.51% | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.08% | - |
| Aug 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.94% | - |
| Aug 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.51% | - |
| Aug 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.41% | - |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.76% | - |
| Aug 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.63% | - |
| Aug 7, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.24% | - |
| Aug 6, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.98% | - |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.40% | - |
| Aug 4, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.60% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -6.10% | - |
| Jul 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.68% | - |
| Jul 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 8.09% | - |
| Jul 29, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -9.08% | - |
| Jul 28, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.50% | - |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% | - |
| Jul 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.22% | - |
| Jul 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% | - |
| Jul 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.79% | - |
| Jul 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.19% | - |
| Jul 18, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 2.62% | - |