Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
At close: Jan 28, 2026
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Jan 29, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 27, 2026 | 27.40 | 28.20 | 27.20 | 27.20 | 27.20 | 0.74% | 300 |
| Jan 26, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 23, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jan 21, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Jan 20, 2026 | 27.60 | 28.20 | 27.20 | 27.20 | 27.20 | -3.55% | 100 |
| Jan 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | 83 |
| Jan 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jan 14, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jan 13, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jan 12, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 9, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 3.73% | - |
| Jan 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jan 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jan 6, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 5, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Jan 2, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Dec 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 19, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - | - |
| Dec 18, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Dec 17, 2025 | 25.20 | 25.60 | 24.80 | 24.80 | 24.80 | - | 28 |
| Dec 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Dec 12, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Dec 11, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Dec 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 9, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Dec 8, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 3, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Dec 2, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Dec 1, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 2.42% | - |
| Nov 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Nov 26, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 3.28% | - |
| Nov 25, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -3.94% | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 21, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 7.63% | - |
| Nov 20, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 19, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -1.64% | - |
| Nov 18, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -3.17% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |