Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 14.60
-1.60 (-9.88%)
Last updated: Jun 4, 2026, 9:55 AM CET
FRA:1ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | -9.88% | - |
| Jun 3, 2026 | 14.60 | 16.20 | 14.60 | 16.20 | 16.20 | 13.29% | 33 |
| Jun 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jun 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 28, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| May 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| May 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| May 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| May 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -23.04% | - |
| May 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 105 |
| May 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| May 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| May 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| May 8, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| May 7, 2026 | 17.80 | 19.70 | 17.80 | 17.80 | 17.80 | 4.71% | 20 |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| May 5, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | - |
| May 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 30, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | - |
| Apr 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 28, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 5.73% | - |
| Apr 27, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Apr 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Apr 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Apr 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Apr 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Apr 14, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 2.65% | - |
| Apr 13, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 1.34% | - |
| Apr 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 13.74% | 131 |
| Apr 9, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | - |
| Apr 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Apr 2, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Apr 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Mar 31, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Mar 30, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -2.71% | - |
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | - | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | - | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | 2.33% | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.56 | 4.03% | - |
| Mar 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -5.34% | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.75 | -0.76% | - |
| Mar 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.85 | -5.04% | - |
| Mar 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.53 | 3.73% | - |
| Mar 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | -1.47% | - |