Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 15.00
-0.20 (-1.32%)
At close: Feb 20, 2026
Hirata Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Feb 19, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.70% | - |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Feb 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Feb 9, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 2.78% | - |
| Feb 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Feb 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.72% | - |
| Jan 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jan 26, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jan 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Jan 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jan 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Jan 12, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jan 9, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jan 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jan 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Jan 5, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | - |
| Jan 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Dec 19, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 18, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 8 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Dec 15, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 2.38% | 17 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Dec 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Dec 9, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Dec 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Dec 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 4, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 6.72% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 1, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -2.42% | - |