Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Mar 25, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Mar 24, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 4.20% | - |
| Mar 23, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.60 | -1.38% | - |
| Mar 20, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 20 |
| Mar 19, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | -2.67% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Mar 17, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | -2.55% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 31.40 | -1.26% | 3 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Mar 12, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 10, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 4.55% | - |
| Mar 9, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 0.65% | - |
| Mar 6, 2026 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | -3.77% | 120 |
| Mar 5, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Mar 4, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -2.98% | - |
| Mar 3, 2026 | 34.40 | 35.00 | 33.60 | 33.60 | 33.60 | -8.70% | 1,073 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Feb 27, 2026 | 37.80 | 38.60 | 37.40 | 37.40 | 37.40 | 1.63% | 30 |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 167 |
| Feb 25, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 3.93% | - |
| Feb 24, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -0.56% | 20 |
| Feb 23, 2026 | 36.00 | 36.40 | 35.80 | 35.80 | 35.80 | 1.13% | 60 |
| Feb 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | 0.57% | 10 |
| Feb 18, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | -2.79% | - |
| Feb 17, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Feb 13, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.69% | 30 |
| Feb 12, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 0.57% | 36 |
| Feb 10, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 2.33% | - |
| Feb 9, 2026 | 33.80 | 34.80 | 33.80 | 34.40 | 34.40 | 6.17% | 570 |
| Feb 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 5, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 3.21% | 30 |
| Feb 4, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | 7.59% | 100 |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| 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% | - |