Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 18.30
-0.40 (-2.14%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1ZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -2.14% | 18 |
| Oct 22, 2026 | 18.90 | 18.90 | 18.60 | 18.70 | 18.70 | -6.50% | - |
| Oct 21, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Oct 20, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -6.60% | - |
| Oct 19, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Oct 16, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Oct 8, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Oct 7, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 6, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Oct 5, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Oct 2, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | 1.96% | - |
| Oct 1, 2026 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Sep 30, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 28, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 25, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | - |
| Sep 24, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 23, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 22, 2026 | 20.20 | 20.20 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Sep 21, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 18, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Sep 17, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Sep 16, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Sep 14, 2026 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Sep 11, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -1.59% | - |
| Sep 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 8, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 7, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 5.98% | - |
| Sep 4, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 2.22% | - |
| Sep 3, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.69% | - |
| Sep 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Sep 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Aug 31, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Aug 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Aug 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Aug 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| 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% | - |