Harmonic Drive Systems (K3R) Historical Prices

9 Followers

Time Period

Events

DE:K3R historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	26.71	27.80	26.71	26.71	26.71	0.00%	0	0.00
Nov 10, 2026	26.71	28.29	26.71	26.71	26.71	+5.45%	150	1.02
Nov 09, 2026	24.53	26.31	24.53	25.56	25.56	+0.91%	46	0.31
Nov 06, 2026	23.71	25.79	23.71	25.33	25.33	+1.73%	160	1.04
Nov 05, 2026	26.46	26.46	24.75	24.90	24.90	-11.01%	99	0.63
Nov 04, 2026	27.38	28.95	27.38	27.98	27.98	-2.61%	15	0.09
Nov 03, 2026	28.73	28.73	28.73	28.73	28.73	-1.47%	0	0.00
Nov 02, 2026	29.07	30.25	29.07	29.16	29.16	+3.92%	64	0.39
Oct 30, 2026	28.71	28.71	28.06	28.06	28.06	-8.54%	0	0.00
Oct 29, 2026	30.72	30.72	30.68	30.68	30.68	-2.63%	0	0.00
Oct 28, 2026	31.23	31.51	31.23	31.51	31.51	-1.50%	45	0.27
Oct 27, 2026	29.80	31.99	29.80	31.99	31.99	+10.01%	54	0.31
Oct 26, 2026	29.40	29.40	28.99	29.08	29.08	+7.35%	130	0.76
Oct 23, 2026	27.09	27.09	27.09	27.09	27.09	-0.81%	0	0.00
Oct 22, 2026	27.96	28.01	27.31	27.31	27.31	-12.10%	202	1.12
Oct 21, 2026	29.86	31.07	29.86	31.07	31.07	+5.50%	20	0.11
Oct 20, 2026	29.01	29.45	29.01	29.45	29.45	-0.67%	0	0.00
Oct 19, 2026	29.65	29.65	29.65	29.65	29.65	-2.79%	0	0.00
Oct 16, 2026	30.08	30.50	30.08	30.50	30.50	-1.01%	33	0.18
Oct 15, 2026	28.89	30.81	28.73	30.81	30.81	-5.29%	299	1.69
Oct 14, 2026	32.53	32.53	32.53	32.53	32.53	-3.61%	0	0.00
Oct 13, 2026	32.77	33.75	32.77	33.75	33.75	-5.81%	14	0.07
Oct 12, 2026	35.15	36.00	35.15	35.83	35.83	+2.14%	87	0.40
Oct 09, 2026	34.44	35.29	34.44	35.08	35.08	+2.63%	54	0.25
Oct 08, 2026	35.85	35.85	34.10	34.18	34.18	-7.62%	586	2.72
Oct 07, 2026	37.00	37.00	37.00	37.00	37.00	-2.27%	150	0.70
Oct 06, 2026	36.92	37.86	36.92	37.86	37.86	-0.60%	34	0.16
Oct 05, 2026	38.09	38.09	38.09	38.09	38.09	+1.87%	58	0.26
Oct 02, 2026	37.01	37.39	36.51	37.39	37.39	+1.03%	55	0.25
Oct 01, 2026	36.74	37.10	36.74	37.01	37.01	+2.78%	292	1.12
Sep 30, 2026	36.01	36.01	36.01	36.01	36.01	-1.59%	0	0.00
Sep 29, 2026	35.53	36.59	35.53	36.59	36.59	+1.77%	100	0.38
Sep 28, 2026	36.04	36.48	36.01	36.01	35.95	-1.34%	32	0.12
Sep 25, 2026	35.01	36.50	35.01	36.50	36.44	+1.61%	628	2.40
Sep 24, 2026	35.18	35.92	35.18	35.92	35.86	-2.10%	1,516	6.38
Sep 23, 2026	36.09	36.97	36.01	36.69	36.63	+1.44%	134	0.50
Sep 22, 2026	35.74	36.99	35.74	36.17	36.11	+2.43%	621	2.43
Sep 21, 2026	35.31	35.31	35.31	35.31	35.26	+0.37%	10	0.04
Sep 18, 2026	33.55	35.18	33.55	35.18	35.13	+2.57%	2,121	9.31
Sep 17, 2026	32.81	34.30	32.81	34.30	34.25	+5.15%	25	0.11
Sep 16, 2026	32.62	32.62	32.62	32.62	32.57	+0.96%	0	0.00
Sep 15, 2026	32.31	32.31	32.31	32.31	32.26	+0.12%	0	0.00
Sep 14, 2026	32.27	32.27	32.27	32.27	32.22	-4.61%	0	0.00
Sep 11, 2026	33.39	33.83	32.84	33.83	33.78	-1.34%	89	0.39
Sep 10, 2026	33.98	34.78	33.90	34.29	34.24	+4.23%	311	1.37
Sep 09, 2026	32.12	33.12	32.12	32.90	32.85	-1.76%	35	0.15
Sep 08, 2026	33.49	33.49	33.49	33.49	33.44	-0.03%	86	0.38
Sep 07, 2026	31.99	33.60	31.99	33.50	33.45	+2.76%	160	0.69
Sep 04, 2026	31.99	32.60	31.99	32.60	32.55	+10.36%	21	0.09
Sep 03, 2026	29.42	29.54	29.42	29.54	29.49	+3.72%	35	0.15

Harmonic Drive Systems historical prices

Harmonic Drive Systems (K3R) Historical Prices

Become an Expert with TipRanks Premium