Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 17.50
-0.40 (-2.23%)
At close: Aug 26, 2026
FRA:1ZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Aug 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Aug 20, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 19, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -6.81% | - |
| Aug 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | - |
| Aug 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Aug 7, 2026 | 16.70 | 18.00 | 16.70 | 18.00 | 18.00 | 6.51% | - |
| Aug 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 6.96% | - |
| Aug 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Aug 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jul 31, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 7.97% | - |
| Jul 30, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | - |
| Jul 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | - |
| Jul 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jul 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jul 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jul 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jul 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Jul 17, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -8.13% | - |
| Jul 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jul 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jul 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jul 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 7.38% | - |
| Jul 9, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | - |
| Jul 8, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | -3.90% | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Jul 6, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Jul 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jul 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jul 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Jun 30, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jun 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.24% | - |
| Jun 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jun 24, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | - |
| Jun 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Jun 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Jun 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jun 18, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 4.55% | - |
| Jun 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -6.10% | - |
| Jun 16, 2026 | 14.90 | 16.40 | 14.80 | 16.40 | 16.40 | 10.81% | 18 |
| Jun 15, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 7.25% | - |