L3Harris Technologies, Inc. (FRA:HRS)
Germany
· Delayed Price · Currency is EUR 244.90
+12.20 (5.24%)
At close: Dec 4, 2025
L3Harris Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 238.90 | 244.90 | 238.30 | 244.90 | 244.90 | 5.24% | 14 |
| Dec 3, 2025 | 234.60 | 234.60 | 232.70 | 232.70 | 232.70 | -0.81% | - |
| Dec 2, 2025 | 232.10 | 235.00 | 232.10 | 234.60 | 234.60 | 0.47% | 20 |
| Dec 1, 2025 | 237.50 | 237.60 | 233.50 | 233.50 | 233.50 | -1.68% | 60 |
| Nov 28, 2025 | 237.60 | 237.60 | 237.50 | 237.50 | 237.50 | -0.04% | - |
| Nov 27, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | -0.04% | - |
| Nov 26, 2025 | 237.60 | 237.70 | 237.60 | 237.70 | 237.70 | 0.38% | - |
| Nov 25, 2025 | 237.10 | 240.20 | 236.80 | 236.80 | 236.80 | 0.17% | 15 |
| Nov 24, 2025 | 241.30 | 241.30 | 236.40 | 236.40 | 236.40 | -2.52% | 145 |
| Nov 21, 2025 | 245.70 | 245.70 | 242.50 | 242.50 | 242.50 | -1.14% | - |
| Nov 20, 2025 | 245.00 | 248.40 | 245.00 | 245.30 | 245.30 | 0.53% | 25 |
| Nov 19, 2025 | 245.10 | 245.10 | 244.00 | 244.00 | 244.00 | -0.57% | - |
| Nov 18, 2025 | 243.70 | 246.50 | 243.70 | 245.40 | 245.40 | -0.85% | 64 |
| Nov 17, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 0.86% | - |
| Nov 14, 2025 | 245.40 | 245.40 | 245.40 | 245.40 | 244.37 | -3.35% | - |
| Nov 13, 2025 | 257.60 | 262.50 | 253.90 | 253.90 | 252.83 | -2.61% | 198 |
| Nov 12, 2025 | 259.30 | 260.70 | 259.30 | 260.70 | 259.60 | 2.32% | - |
| Nov 11, 2025 | 254.70 | 254.80 | 254.70 | 254.80 | 253.73 | 1.43% | - |
| Nov 10, 2025 | 251.20 | 251.20 | 251.20 | 251.20 | 250.14 | 2.20% | - |
| Nov 7, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 244.77 | -0.57% | - |
| Nov 6, 2025 | 247.40 | 247.40 | 247.20 | 247.20 | 246.16 | -1.04% | - |
| Nov 5, 2025 | 252.40 | 252.40 | 249.80 | 249.80 | 248.75 | 0.08% | - |
| Nov 4, 2025 | 246.40 | 249.60 | 246.40 | 249.60 | 248.55 | 0.40% | - |
| Nov 3, 2025 | 249.00 | 249.00 | 248.60 | 248.60 | 247.55 | -0.56% | - |
| Oct 31, 2025 | 254.40 | 255.00 | 250.00 | 250.00 | 248.95 | -1.22% | 20 |
| Oct 30, 2025 | 246.20 | 253.10 | 246.20 | 253.10 | 252.03 | 1.73% | - |
| Oct 29, 2025 | 246.00 | 248.80 | 242.90 | 248.80 | 247.75 | 1.06% | 109 |
| Oct 28, 2025 | 248.80 | 248.80 | 246.20 | 246.20 | 245.16 | -2.53% | 10 |
| Oct 27, 2025 | 253.40 | 256.90 | 250.70 | 252.60 | 251.54 | 0.36% | 13 |
| Oct 24, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 250.64 | 0.44% | - |
| Oct 23, 2025 | 248.20 | 250.60 | 248.20 | 250.60 | 249.55 | 0.48% | - |
| Oct 22, 2025 | 250.50 | 250.50 | 249.40 | 249.40 | 248.35 | 0.24% | - |
| Oct 21, 2025 | 248.10 | 253.30 | 248.10 | 248.80 | 247.75 | 1.30% | 12 |
| Oct 20, 2025 | 242.90 | 245.60 | 242.90 | 245.60 | 244.57 | 1.57% | 3 |
| Oct 17, 2025 | 237.60 | 241.80 | 237.10 | 241.80 | 240.78 | -0.62% | 125 |
| Oct 16, 2025 | 248.10 | 248.10 | 243.30 | 243.30 | 242.28 | 0.21% | - |
| Oct 15, 2025 | 257.20 | 257.50 | 242.80 | 242.80 | 241.78 | -3.73% | 206 |
| Oct 14, 2025 | 250.70 | 252.20 | 250.70 | 252.20 | 251.14 | 0.08% | - |
| Oct 13, 2025 | 251.50 | 252.00 | 251.50 | 252.00 | 250.94 | -1.45% | - |
| Oct 10, 2025 | 256.60 | 261.60 | 253.90 | 255.70 | 254.62 | -2.59% | 197 |
| Oct 9, 2025 | 262.50 | 262.50 | 262.50 | 262.50 | 261.40 | 1.04% | - |
| Oct 8, 2025 | 258.00 | 259.80 | 258.00 | 259.80 | 258.71 | -0.57% | 10 |
| Oct 7, 2025 | 256.90 | 261.80 | 256.90 | 261.30 | 260.20 | 2.35% | 33 |
| Oct 6, 2025 | 258.40 | 258.50 | 255.30 | 255.30 | 254.23 | -0.62% | 3 |
| Oct 3, 2025 | 252.20 | 256.90 | 252.20 | 256.90 | 255.82 | 1.38% | 70 |
| Oct 2, 2025 | 253.60 | 258.00 | 253.40 | 253.40 | 252.33 | -2.20% | 25 |
| Oct 1, 2025 | 256.00 | 261.90 | 253.90 | 259.10 | 258.01 | 2.01% | 30 |
| Sep 30, 2025 | 250.50 | 254.00 | 250.50 | 254.00 | 252.93 | 0.04% | - |
| Sep 29, 2025 | 248.50 | 253.90 | 248.50 | 253.90 | 252.83 | 3.38% | 10 |
| Sep 26, 2025 | 246.90 | 250.20 | 245.60 | 245.60 | 244.57 | -1.72% | 15 |
| Sep 25, 2025 | 241.30 | 249.90 | 241.30 | 249.90 | 248.85 | 2.84% | 51 |
| Sep 24, 2025 | 242.20 | 243.00 | 242.20 | 243.00 | 241.98 | 1.59% | 120 |
| Sep 23, 2025 | 239.50 | 239.50 | 239.20 | 239.20 | 238.19 | -0.04% | 7 |
| Sep 22, 2025 | 244.10 | 244.10 | 239.30 | 239.30 | 238.29 | 0.34% | 15 |
| Sep 19, 2025 | 237.80 | 238.50 | 237.80 | 238.50 | 237.50 | 0.38% | - |
| Sep 18, 2025 | 238.10 | 242.00 | 237.20 | 237.60 | 236.60 | -0.54% | 79 |
| Sep 17, 2025 | 237.90 | 242.50 | 237.90 | 238.90 | 237.89 | 0.17% | 50 |
| Sep 16, 2025 | 242.20 | 242.20 | 237.50 | 238.50 | 237.50 | 0.25% | 285 |
| Sep 15, 2025 | 235.00 | 237.90 | 235.00 | 237.90 | 236.90 | 0.17% | 70 |
| Sep 12, 2025 | 238.10 | 238.10 | 237.50 | 237.50 | 236.50 | - | - |
| Sep 11, 2025 | 234.90 | 237.50 | 234.10 | 237.50 | 236.50 | 3.26% | 30 |
| Sep 10, 2025 | 229.40 | 230.00 | 229.40 | 230.00 | 229.03 | 0.35% | - |
| Sep 9, 2025 | 229.80 | 229.80 | 229.20 | 229.20 | 228.24 | -1.63% | - |
| Sep 8, 2025 | 230.20 | 233.00 | 229.30 | 233.00 | 232.02 | 1.92% | 100 |
| Sep 5, 2025 | 231.90 | 233.50 | 228.60 | 228.60 | 227.64 | -1.72% | 15 |
| Sep 4, 2025 | 231.50 | 232.60 | 231.50 | 232.60 | 230.59 | -0.39% | 5 |
| Sep 3, 2025 | 233.30 | 233.50 | 233.30 | 233.50 | 231.49 | -2.01% | - |
| Sep 2, 2025 | 233.70 | 238.30 | 233.70 | 238.30 | 236.25 | 1.84% | 1 |
| Sep 1, 2025 | 234.00 | 234.60 | 233.00 | 234.00 | 231.98 | -1.80% | 696 |
| Aug 29, 2025 | 234.90 | 238.30 | 234.80 | 238.30 | 236.25 | 1.49% | 16 |
| Aug 28, 2025 | 237.40 | 238.00 | 234.80 | 234.80 | 232.78 | -1.47% | 5 |
| Aug 27, 2025 | 238.60 | 238.60 | 238.30 | 238.30 | 236.25 | 0.13% | - |
| Aug 26, 2025 | 235.50 | 238.00 | 235.50 | 238.00 | 235.95 | 1.23% | 25 |
| Aug 25, 2025 | 234.20 | 235.10 | 234.20 | 235.10 | 233.07 | -0.30% | 12 |
| Aug 22, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 233.77 | -0.04% | - |
| Aug 21, 2025 | 237.00 | 237.00 | 235.90 | 235.90 | 233.87 | 1.20% | 25 |
| Aug 20, 2025 | 231.30 | 233.10 | 231.30 | 233.10 | 231.09 | 0.87% | 20 |
| Aug 19, 2025 | 231.00 | 231.10 | 231.00 | 231.10 | 229.11 | -0.60% | - |
| Aug 18, 2025 | 229.30 | 232.50 | 229.30 | 232.50 | 230.50 | 1.44% | 60 |
| Aug 15, 2025 | 230.30 | 230.30 | 229.20 | 229.20 | 227.22 | -2.59% | - |
| Aug 14, 2025 | 228.60 | 235.30 | 228.60 | 235.30 | 233.27 | 1.95% | 17 |
| Aug 13, 2025 | 229.80 | 230.80 | 229.80 | 230.80 | 228.81 | -0.52% | - |
| Aug 12, 2025 | 230.60 | 232.00 | 230.10 | 232.00 | 230.00 | -0.73% | 35 |
| Aug 11, 2025 | 228.00 | 233.70 | 228.00 | 233.70 | 231.68 | 0.04% | 16 |
| Aug 8, 2025 | 232.90 | 238.10 | 232.90 | 233.60 | 231.59 | 0.30% | 240 |
| Aug 7, 2025 | 234.20 | 240.00 | 232.90 | 232.90 | 230.89 | -1.90% | 55 |
| Aug 6, 2025 | 237.50 | 242.20 | 237.40 | 237.40 | 235.35 | -2.55% | 30 |
| Aug 5, 2025 | 237.90 | 243.60 | 237.90 | 243.60 | 241.50 | 1.92% | 10 |
| Aug 4, 2025 | 244.80 | 244.80 | 239.00 | 239.00 | 236.94 | -0.38% | 111 |
| Aug 1, 2025 | 242.30 | 244.90 | 233.90 | 239.90 | 237.83 | -0.46% | 79 |
| Jul 31, 2025 | 238.40 | 244.90 | 238.40 | 241.00 | 238.92 | 1.86% | 243 |
| Jul 30, 2025 | 233.60 | 236.90 | 233.60 | 236.60 | 234.56 | 0.77% | 8 |
| Jul 29, 2025 | 230.60 | 236.00 | 230.60 | 234.80 | 232.78 | 0.34% | 102 |
| Jul 28, 2025 | 233.50 | 234.80 | 233.50 | 234.00 | 231.98 | 2.45% | 100 |
| Jul 25, 2025 | 230.00 | 238.20 | 227.30 | 228.40 | 226.43 | -2.39% | 69 |
| Jul 24, 2025 | 230.40 | 237.40 | 230.40 | 234.00 | 231.98 | 3.63% | 62 |
| Jul 23, 2025 | 225.10 | 228.30 | 225.10 | 225.80 | 223.85 | 0.27% | 50 |
| Jul 22, 2025 | 228.00 | 230.20 | 223.00 | 225.20 | 223.26 | 0.09% | 152 |
| Jul 21, 2025 | 232.10 | 232.10 | 225.00 | 225.00 | 223.06 | -1.88% | 15 |
| Jul 18, 2025 | 226.60 | 233.00 | 226.60 | 229.30 | 227.32 | 0.48% | 75 |