Hirata Corporation (FRA:1ZM)
Germany · Delayed Price · Currency is EUR 15.80
-0.70 (-4.24%)
At close: Jun 26, 2026
FRA:1ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jun 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jun 9, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Jun 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.48% | - |
| Jun 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 4, 2026 | 14.60 | 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 |