Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:1ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.30% | - |
| 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% | - |
| Mar 16, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.24 | -0.73% | - |
| Mar 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.33 | -2.84% | - |
| Mar 12, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.72 | -3.42% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.21 | 1.39% | - |
| Mar 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.02 | 4.35% | - |
| Mar 9, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.43 | -8.61% | - |
| Mar 6, 2026 | 15.00 | 16.60 | 15.00 | 15.10 | 14.70 | 4.86% | 233 |
| Mar 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.02 | 5.11% | - |
| Mar 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.33 | -7.43% | - |
| Mar 3, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.40 | -5.13% | - |
| Mar 2, 2026 | 15.60 | 15.70 | 15.60 | 15.60 | 15.18 | -1.89% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.48 | 0.63% | - |
| Feb 26, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.38 | 1.28% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.18 | 0.65% | - |
| Feb 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.09 | 3.33% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | - | - |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | -1.32% | - |
| Feb 19, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 14.79 | 2.70% | - |
| Feb 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | 0.68% | - |
| Feb 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.31 | -0.68% | - |
| Feb 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | -1.33% | - |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | -3.23% | - |
| Feb 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.09 | 0.65% | - |
| Feb 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.99 | 4.05% | - |