Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:1ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Mar 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Mar 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -5.04% | - |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Mar 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 16, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Mar 12, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -3.42% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Mar 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Mar 9, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -8.61% | - |
| Mar 6, 2026 | 15.00 | 16.60 | 15.00 | 15.10 | 15.10 | 4.86% | 233 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -7.43% | - |
| Mar 3, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -5.13% | - |
| Mar 2, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Feb 26, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| 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% | - |