Harley-Davidson, Inc. (VIE:HOG)
Austria
· Delayed Price · Currency is EUR 23.78
-0.20 (-0.83%)
Last updated: Sep 26, 2025, 9:05 AM CET
Harley-Davidson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.78 | 24.64 | 23.78 | 24.64 | 24.64 | 2.75% | - |
| Sep 25, 2025 | 24.58 | 24.61 | 23.98 | 23.98 | 23.98 | -2.40% | - |
| Sep 24, 2025 | 24.46 | 24.57 | 24.46 | 24.57 | 24.57 | -1.40% | - |
| Sep 23, 2025 | 24.37 | 24.92 | 24.37 | 24.92 | 24.92 | 2.64% | - |
| Sep 22, 2025 | 24.07 | 24.28 | 23.95 | 24.28 | 24.28 | -1.22% | - |
| Sep 19, 2025 | 25.23 | 25.32 | 24.58 | 24.58 | 24.58 | -2.77% | - |
| Sep 18, 2025 | 25.33 | 25.49 | 25.28 | 25.28 | 25.28 | -0.51% | - |
| Sep 17, 2025 | 25.36 | 25.50 | 25.36 | 25.41 | 25.41 | 0.87% | - |
| Sep 16, 2025 | 25.35 | 25.35 | 25.19 | 25.19 | 25.19 | -0.75% | - |
| Sep 15, 2025 | 25.75 | 25.75 | 25.31 | 25.38 | 25.38 | -2.42% | - |
| Sep 12, 2025 | 26.12 | 26.16 | 26.01 | 26.01 | 26.01 | -0.54% | - |
| Sep 11, 2025 | 25.72 | 26.15 | 25.62 | 26.15 | 26.15 | 2.15% | - |
| Sep 10, 2025 | 26.32 | 26.32 | 25.60 | 25.60 | 25.60 | -2.81% | - |
| Sep 8, 2025 | 25.80 | 26.34 | 25.78 | 26.34 | 26.19 | 1.90% | - |
| Sep 5, 2025 | 25.89 | 26.11 | 25.81 | 25.85 | 25.70 | 0.90% | - |
| Sep 4, 2025 | 25.20 | 25.62 | 25.20 | 25.62 | 25.47 | 2.73% | - |
| Sep 3, 2025 | 25.11 | 25.24 | 24.94 | 24.94 | 24.80 | 1.09% | - |
| Sep 2, 2025 | 24.86 | 24.86 | 24.67 | 24.67 | 24.53 | -0.84% | - |
| Sep 1, 2025 | 24.84 | 25.06 | 24.84 | 24.88 | 24.74 | -0.88% | 1 |
| Aug 29, 2025 | 24.65 | 25.10 | 24.60 | 25.10 | 24.95 | 2.41% | - |
| Aug 28, 2025 | 25.11 | 25.12 | 24.51 | 24.51 | 24.37 | -2.04% | - |
| Aug 27, 2025 | 24.73 | 25.02 | 24.69 | 25.02 | 24.87 | 0.28% | - |
| Aug 26, 2025 | 24.77 | 24.95 | 24.65 | 24.95 | 24.81 | 1.59% | - |
| Aug 25, 2025 | 24.46 | 24.56 | 24.43 | 24.56 | 24.42 | 0.95% | - |
| Aug 22, 2025 | 23.34 | 24.33 | 23.33 | 24.33 | 24.19 | 4.24% | - |
| Aug 21, 2025 | 23.45 | 23.45 | 23.27 | 23.34 | 23.20 | -1.97% | - |
| Aug 20, 2025 | 24.03 | 24.03 | 23.80 | 23.81 | 23.67 | -1.73% | - |
| Aug 19, 2025 | 23.68 | 24.23 | 23.62 | 24.23 | 24.09 | 2.15% | - |
| Aug 18, 2025 | 23.39 | 23.72 | 23.38 | 23.72 | 23.58 | 1.11% | - |
| Aug 15, 2025 | 23.81 | 23.81 | 23.46 | 23.46 | 23.32 | 0.60% | - |
| Aug 14, 2025 | 23.43 | 23.62 | 23.08 | 23.32 | 23.18 | 2.64% | - |
| Aug 13, 2025 | 21.65 | 22.72 | 21.65 | 22.72 | 22.59 | 5.23% | - |
| Aug 12, 2025 | 20.84 | 21.59 | 20.81 | 21.59 | 21.46 | 4.45% | - |
| Aug 11, 2025 | 20.82 | 20.94 | 20.67 | 20.67 | 20.55 | -0.96% | - |
| Aug 8, 2025 | 20.78 | 20.87 | 20.78 | 20.87 | 20.75 | 2.56% | - |
| Aug 7, 2025 | 20.76 | 20.89 | 20.35 | 20.35 | 20.23 | -2.40% | - |
| Aug 6, 2025 | 21.22 | 21.26 | 20.80 | 20.85 | 20.73 | 0.72% | 159 |
| Aug 5, 2025 | 20.65 | 20.70 | 20.58 | 20.70 | 20.58 | -0.77% | - |
| Aug 4, 2025 | 21.03 | 21.03 | 20.85 | 20.86 | 20.74 | 0.34% | - |
| Aug 1, 2025 | 21.53 | 21.53 | 20.79 | 20.79 | 20.67 | -4.24% | - |
| Jul 31, 2025 | 22.74 | 22.80 | 21.71 | 21.71 | 21.58 | -7.02% | - |
| Jul 30, 2025 | 19.90 | 23.35 | 19.50 | 23.35 | 23.21 | 15.71% | 988 |
| Jul 29, 2025 | 20.71 | 20.82 | 20.18 | 20.18 | 20.06 | -2.75% | - |
| Jul 28, 2025 | 21.36 | 21.45 | 20.75 | 20.75 | 20.63 | 1.12% | - |
| Jul 25, 2025 | 20.56 | 20.77 | 20.52 | 20.52 | 20.40 | -1.44% | - |
| Jul 24, 2025 | 21.49 | 21.49 | 20.82 | 20.82 | 20.70 | -4.06% | - |
| Jul 23, 2025 | 20.98 | 21.70 | 20.98 | 21.70 | 21.57 | 5.03% | - |
| Jul 22, 2025 | 20.18 | 20.66 | 20.13 | 20.66 | 20.54 | 2.38% | - |
| Jul 21, 2025 | 20.28 | 20.43 | 20.18 | 20.18 | 20.06 | -0.10% | - |
| Jul 18, 2025 | 20.40 | 20.56 | 20.20 | 20.20 | 20.08 | -0.15% | - |