Harley-Davidson, Inc. (VIE:HOG)
Austria
· Delayed Price · Currency is EUR 15.42
-0.71 (-4.37%)
Last updated: Mar 9, 2026, 3:30 PM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.45 | 16.45 | 16.12 | 16.12 | 16.12 | -1.65% | - |
| Mar 5, 2026 | 16.82 | 16.87 | 16.39 | 16.39 | 16.39 | -1.27% | - |
| Mar 4, 2026 | 15.81 | 16.60 | 15.81 | 16.60 | 16.60 | 8.28% | - |
| Mar 3, 2026 | 15.20 | 15.33 | 14.98 | 15.33 | 15.33 | 2.03% | - |
| Mar 2, 2026 | 14.91 | 15.03 | 14.89 | 15.03 | 15.03 | -4.05% | - |
| Feb 26, 2026 | 15.82 | 15.87 | 15.66 | 15.66 | 15.50 | -1.69% | - |
| Feb 25, 2026 | 16.57 | 16.62 | 15.93 | 15.93 | 15.77 | -4.35% | - |
| Feb 24, 2026 | 16.47 | 16.66 | 16.44 | 16.66 | 16.49 | 2.97% | - |
| Feb 23, 2026 | 16.95 | 17.06 | 16.18 | 16.18 | 16.01 | -5.38% | - |
| Feb 20, 2026 | 17.29 | 17.29 | 17.10 | 17.10 | 16.92 | -1.41% | 489 |
| Feb 19, 2026 | 17.44 | 17.46 | 17.34 | 17.34 | 17.16 | -0.57% | - |
| Feb 18, 2026 | 17.07 | 17.44 | 17.01 | 17.44 | 17.26 | -0.29% | - |
| Feb 17, 2026 | 17.32 | 17.49 | 17.17 | 17.49 | 17.31 | 1.92% | 128 |
| Feb 16, 2026 | 17.26 | 17.26 | 17.07 | 17.16 | 16.99 | 0.59% | - |
| Feb 13, 2026 | 16.60 | 17.06 | 16.58 | 17.06 | 16.89 | 1.04% | - |
| Feb 12, 2026 | 17.40 | 17.54 | 16.89 | 16.89 | 16.71 | -2.88% | - |
| Feb 11, 2026 | 17.62 | 17.62 | 17.17 | 17.39 | 17.21 | -1.14% | - |
| Feb 10, 2026 | 16.86 | 17.59 | 16.04 | 17.59 | 17.41 | 4.15% | 1,333 |
| Feb 9, 2026 | 17.45 | 17.45 | 16.89 | 16.89 | 16.71 | -2.14% | 35 |
| Feb 6, 2026 | 17.02 | 17.26 | 16.98 | 17.26 | 17.08 | 2.13% | - |
| Feb 5, 2026 | 17.36 | 17.42 | 16.90 | 16.90 | 16.72 | -2.76% | - |
| Feb 4, 2026 | 16.87 | 17.38 | 16.87 | 17.38 | 17.20 | 2.93% | - |
| Feb 3, 2026 | 16.58 | 16.88 | 16.58 | 16.88 | 16.71 | 2.02% | - |
| Feb 2, 2026 | 16.59 | 16.63 | 16.55 | 16.55 | 16.38 | 0.12% | - |
| Jan 30, 2026 | 16.53 | 16.53 | 16.40 | 16.53 | 16.36 | 0.06% | - |
| Jan 29, 2026 | 16.65 | 16.69 | 16.52 | 16.52 | 16.35 | -1.64% | - |
| Jan 28, 2026 | 16.67 | 16.79 | 16.67 | 16.79 | 16.62 | 0.75% | - |
| Jan 27, 2026 | 16.92 | 16.92 | 16.67 | 16.67 | 16.50 | -1.80% | - |
| Jan 26, 2026 | 17.14 | 17.14 | 16.97 | 16.97 | 16.80 | -2.27% | - |
| Jan 23, 2026 | 17.71 | 17.79 | 17.37 | 17.37 | 17.19 | -2.36% | - |
| Jan 22, 2026 | 17.59 | 17.79 | 17.59 | 17.79 | 17.60 | 1.37% | 47 |
| Jan 21, 2026 | 17.20 | 17.55 | 17.13 | 17.55 | 17.37 | 2.99% | - |
| Jan 20, 2026 | 17.34 | 17.35 | 17.04 | 17.04 | 16.86 | -2.74% | 200 |
| Jan 19, 2026 | 17.49 | 17.52 | 17.35 | 17.52 | 17.34 | -1.35% | 150 |
| Jan 16, 2026 | 18.18 | 18.35 | 17.76 | 17.76 | 17.58 | -2.36% | - |
| Jan 15, 2026 | 18.09 | 18.23 | 18.09 | 18.19 | 18.00 | -0.90% | 1 |
| Jan 14, 2026 | 18.08 | 18.35 | 18.08 | 18.35 | 18.16 | 2.71% | - |
| Jan 13, 2026 | 17.82 | 17.96 | 17.70 | 17.87 | 17.68 | -2.67% | 28 |
| Jan 12, 2026 | 18.28 | 18.36 | 18.16 | 18.36 | 18.17 | 0.36% | - |
| Jan 9, 2026 | 18.19 | 18.29 | 18.19 | 18.29 | 18.10 | 1.61% | - |
| Jan 8, 2026 | 17.91 | 18.00 | 17.80 | 18.00 | 17.82 | 0.90% | - |
| Jan 7, 2026 | 18.24 | 18.24 | 17.84 | 17.84 | 17.66 | -0.59% | - |
| Jan 6, 2026 | 17.49 | 17.95 | 17.48 | 17.95 | 17.76 | 2.34% | 563 |
| Jan 5, 2026 | 17.67 | 17.87 | 17.54 | 17.54 | 17.36 | -0.96% | - |
| Jan 2, 2026 | 17.51 | 17.71 | 17.51 | 17.71 | 17.53 | 0.11% | - |
| Dec 30, 2025 | 17.68 | 17.70 | 17.68 | 17.69 | 17.51 | -0.48% | - |
| Dec 29, 2025 | 17.96 | 17.96 | 17.77 | 17.77 | 17.59 | 1.69% | 500 |
| Dec 23, 2025 | 17.77 | 17.82 | 17.48 | 17.48 | 17.30 | -2.65% | - |
| Dec 22, 2025 | 18.15 | 18.15 | 17.95 | 17.95 | 17.77 | -1.78% | - |
| Dec 19, 2025 | 18.13 | 18.28 | 18.12 | 18.28 | 18.09 | 1.67% | - |
| Dec 18, 2025 | 18.08 | 18.22 | 17.98 | 17.98 | 17.79 | -0.88% | - |
| Dec 17, 2025 | 18.23 | 18.26 | 18.12 | 18.14 | 17.95 | 0.08% | - |
| Dec 16, 2025 | 18.14 | 18.20 | 18.09 | 18.12 | 17.94 | 0.08% | - |
| Dec 15, 2025 | 18.46 | 18.61 | 18.11 | 18.11 | 17.92 | -3.77% | 10 |
| Dec 12, 2025 | 19.08 | 19.26 | 18.82 | 18.82 | 18.62 | -0.63% | - |
| Dec 11, 2025 | 19.10 | 19.16 | 18.94 | 18.94 | 18.74 | -0.11% | - |
| Dec 10, 2025 | 18.82 | 18.96 | 18.82 | 18.96 | 18.76 | -0.55% | - |
| Dec 9, 2025 | 19.21 | 19.31 | 19.06 | 19.06 | 18.87 | -6.39% | - |
| Dec 5, 2025 | 20.40 | 20.41 | 20.36 | 20.36 | 20.00 | -0.73% | - |
| Dec 4, 2025 | 21.03 | 21.04 | 20.51 | 20.51 | 20.15 | -2.47% | - |
| Dec 3, 2025 | 20.84 | 21.03 | 20.79 | 21.03 | 20.66 | 1.89% | - |
| Dec 2, 2025 | 20.80 | 20.92 | 20.64 | 20.64 | 20.28 | -1.43% | - |
| Dec 1, 2025 | 21.01 | 21.01 | 20.90 | 20.94 | 20.57 | -0.76% | - |
| Nov 28, 2025 | 21.06 | 21.14 | 21.06 | 21.10 | 20.73 | 0.29% | - |
| Nov 27, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | 20.67 | -0.47% | - |
| Nov 26, 2025 | 20.95 | 21.14 | 20.92 | 21.14 | 20.77 | 1.10% | - |
| Nov 25, 2025 | 20.86 | 20.91 | 20.69 | 20.91 | 20.54 | 2.65% | - |
| Nov 24, 2025 | 20.41 | 20.41 | 20.32 | 20.37 | 20.01 | 1.49% | - |
| Nov 21, 2025 | 19.37 | 20.07 | 19.37 | 20.07 | 19.72 | 1.72% | - |
| Nov 20, 2025 | 20.21 | 20.21 | 19.73 | 19.73 | 19.38 | -3.33% | - |
| Nov 19, 2025 | 20.29 | 20.56 | 20.29 | 20.41 | 20.05 | -0.34% | 1 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.46 | 20.48 | 20.12 | -1.92% | - |
| Nov 17, 2025 | 21.33 | 21.33 | 20.88 | 20.88 | 20.51 | -1.51% | - |
| Nov 14, 2025 | 21.30 | 21.31 | 21.20 | 21.20 | 20.83 | -2.17% | - |
| Nov 13, 2025 | 21.74 | 21.74 | 21.49 | 21.67 | 21.29 | -1.01% | - |
| Nov 12, 2025 | 21.90 | 21.95 | 21.89 | 21.89 | 21.50 | -0.23% | - |
| Nov 11, 2025 | 21.84 | 21.94 | 21.77 | 21.94 | 21.55 | 0.05% | - |
| Nov 10, 2025 | 22.06 | 22.17 | 21.93 | 21.93 | 21.54 | -1.08% | - |
| Nov 7, 2025 | 21.84 | 22.17 | 21.78 | 22.17 | 21.78 | 1.05% | - |
| Nov 6, 2025 | 22.04 | 22.09 | 21.94 | 21.94 | 21.55 | 0.87% | - |
| Nov 5, 2025 | 22.09 | 22.20 | 21.75 | 21.75 | 21.37 | -0.55% | - |
| Nov 4, 2025 | 23.33 | 24.10 | 21.87 | 21.87 | 21.48 | -5.65% | 788 |
| Nov 3, 2025 | 23.36 | 23.45 | 23.12 | 23.18 | 22.77 | -0.60% | - |
| Oct 31, 2025 | 23.79 | 23.79 | 22.97 | 23.32 | 22.91 | -0.13% | 732 |
| Oct 30, 2025 | 23.20 | 23.48 | 23.14 | 23.35 | 22.94 | -0.34% | - |
| Oct 29, 2025 | 23.52 | 23.56 | 23.25 | 23.43 | 23.02 | 0.21% | - |
| Oct 28, 2025 | 23.13 | 23.47 | 23.13 | 23.38 | 22.97 | -0.64% | - |
| Oct 27, 2025 | 24.16 | 24.16 | 23.53 | 23.53 | 23.11 | -2.37% | - |
| Oct 24, 2025 | 23.84 | 24.10 | 23.82 | 24.10 | 23.67 | 2.64% | - |
| Oct 23, 2025 | 23.29 | 23.48 | 23.27 | 23.48 | 23.07 | -0.25% | - |
| Oct 22, 2025 | 23.53 | 23.58 | 23.51 | 23.54 | 23.12 | 0.04% | - |
| Oct 21, 2025 | 22.92 | 23.53 | 22.92 | 23.53 | 23.11 | 2.13% | - |
| Oct 20, 2025 | 22.78 | 23.13 | 22.78 | 23.04 | 22.63 | 0.96% | - |
| Oct 17, 2025 | 22.72 | 22.87 | 22.72 | 22.82 | 22.42 | -0.35% | - |
| Oct 16, 2025 | 22.86 | 23.15 | 22.86 | 22.90 | 22.50 | -0.39% | - |
| Oct 15, 2025 | 23.27 | 23.38 | 22.99 | 22.99 | 22.58 | 0.61% | - |
| Oct 14, 2025 | 22.60 | 22.85 | 22.52 | 22.85 | 22.45 | 0.26% | - |
| Oct 13, 2025 | 22.81 | 22.81 | 22.70 | 22.79 | 22.39 | 1.51% | - |
| Oct 10, 2025 | 22.92 | 23.08 | 22.45 | 22.45 | 22.05 | -2.56% | - |
| Oct 9, 2025 | 23.18 | 23.20 | 23.04 | 23.04 | 22.63 | -0.43% | - |