Harmonic Drive Systems Inc. (FRA:K3R)
Germany
· Delayed Price · Currency is EUR 19.90
+0.50 (2.58%)
Last updated: Dec 5, 2025, 8:06 AM CET
Harmonic Drive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 13.45% | - |
| Dec 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Nov 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -8.86% | 25 |
| Nov 17, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 7.48% | 150 |
| Nov 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Nov 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Oct 30, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -1.23% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Oct 27, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -6.67% | - |
| Oct 24, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 10.43% | 114 |
| Oct 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -9.94% | - |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 5.39% | - |
| Oct 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Oct 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Oct 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 17.39% | - |
| Oct 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Oct 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -7.83% | - |
| Oct 6, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | 9.93% | 30 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Oct 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | -3.85% | - |
| Sep 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | -1.27% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -8.14% | - |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | - | - |
| Sep 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | 2.38% | - |
| Sep 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | -5.62% | - |
| Sep 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | 15.58% | - |
| Sep 17, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.34 | 6.21% | 500 |
| Sep 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 4.32% | - |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.85 | -1.42% | - |
| Sep 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | 2.17% | - |
| Sep 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | - | - |
| Sep 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | -3.50% | - |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | - | - |
| Sep 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 6.72% | - |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | 3.08% | - |
| Sep 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.95 | -7.80% | - |
| Sep 3, 2025 | 13.30 | 14.80 | 13.30 | 14.10 | 14.05 | 2.17% | 755 |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | -2.82% | - |
| Sep 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -2.07% | - |
| Aug 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -7.64% | - |
| Aug 28, 2025 | 14.70 | 15.70 | 14.70 | 15.70 | 15.64 | 2.61% | 25 |
| Aug 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | -1.29% | - |
| Aug 26, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 0.65% | - |
| Aug 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 7.69% | - |
| Aug 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 0.70% | - |
| Aug 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -7.19% | - |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | - | 20 |
| Aug 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | - | - |
| Aug 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.24 | 4.79% | - |
| Aug 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 0.69% | - |
| Aug 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 1.40% | - |
| Aug 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | -1.38% | - |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 1.40% | - |
| Aug 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 0.70% | - |
| Aug 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -7.79% | 15 |
| Aug 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -4.35% | 15 |
| Aug 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -1.23% | - |
| Aug 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -1.21% | - |
| Aug 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 0.61% | - |
| Aug 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.34 | -0.61% | - |
| Jul 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 1.23% | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | - | - |
| Jul 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -1.21% | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | -0.60% | - |
| Jul 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -7.78% | - |
| Jul 24, 2025 | 17.10 | 18.00 | 17.10 | 18.00 | 17.93 | 5.26% | 500 |
| Jul 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | 11.04% | - |
| Jul 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | 2.67% | - |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 2.04% | - |
| Jul 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | -1.34% | - |