Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 28.35
+0.92 (3.35%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.63% | - |
| Jun 1, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.68% | - |
| May 29, 2026 | 27.91 | 27.91 | 27.44 | 27.44 | 27.44 | -2.87% | - |
| May 28, 2026 | 27.65 | 28.25 | 27.65 | 28.25 | 28.25 | 1.73% | - |
| May 27, 2026 | 27.73 | 27.77 | 27.73 | 27.77 | 27.77 | 0.80% | - |
| May 26, 2026 | 27.00 | 27.55 | 27.00 | 27.55 | 27.55 | 3.03% | - |
| May 25, 2026 | 26.66 | 26.74 | 26.66 | 26.74 | 26.74 | 1.36% | - |
| May 22, 2026 | 26.69 | 26.69 | 26.38 | 26.38 | 26.38 | -2.22% | - |
| May 21, 2026 | 26.46 | 26.98 | 26.46 | 26.98 | 26.98 | 0.67% | - |
| May 20, 2026 | 26.32 | 26.80 | 26.32 | 26.80 | 26.80 | 0.26% | - |
| May 19, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.89% | - |
| May 18, 2026 | 26.89 | 26.97 | 26.89 | 26.97 | 26.97 | -3.51% | - |
| May 15, 2026 | 27.68 | 27.95 | 27.68 | 27.95 | 27.95 | -0.89% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.75% | - |
| May 13, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -6.73% | - |
| May 12, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.66% | - |
| May 11, 2026 | 30.08 | 30.21 | 30.08 | 30.21 | 30.21 | -1.50% | - |
| May 8, 2026 | 30.38 | 30.67 | 30.38 | 30.67 | 30.67 | 4.25% | - |
| May 7, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.24% | - |
| May 6, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.72% | - |
| May 5, 2026 | 29.44 | 29.44 | 29.28 | 29.28 | 29.28 | -0.51% | - |
| May 4, 2026 | 29.48 | 29.48 | 29.43 | 29.43 | 29.43 | -0.10% | - |
| Apr 30, 2026 | 28.73 | 29.46 | 28.73 | 29.46 | 29.46 | 0.79% | - |
| Apr 29, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.14% | - |
| Apr 28, 2026 | 29.68 | 29.68 | 29.19 | 29.19 | 29.19 | 3.36% | - |
| Apr 27, 2026 | 28.58 | 28.58 | 28.24 | 28.24 | 28.24 | -1.40% | - |
| Apr 24, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.17% | - |
| Apr 23, 2026 | 28.88 | 28.88 | 28.69 | 28.69 | 28.69 | 1.24% | - |
| Apr 22, 2026 | 28.22 | 28.34 | 28.22 | 28.34 | 28.34 | -0.18% | - |
| Apr 21, 2026 | 29.00 | 29.00 | 28.39 | 28.39 | 28.39 | -1.76% | - |
| Apr 20, 2026 | 28.52 | 28.90 | 28.52 | 28.90 | 28.90 | 0.80% | - |
| Apr 17, 2026 | 28.22 | 28.67 | 28.22 | 28.67 | 28.67 | -1.07% | - |
| Apr 16, 2026 | 29.18 | 29.18 | 28.98 | 28.98 | 28.98 | -3.27% | - |
| Apr 15, 2026 | 29.66 | 29.96 | 29.66 | 29.96 | 29.96 | -0.10% | - |
| Apr 14, 2026 | 29.37 | 29.99 | 29.37 | 29.99 | 29.99 | 0.57% | - |
| Apr 13, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.49% | - |
| Apr 10, 2026 | 30.02 | 30.27 | 30.02 | 30.27 | 30.27 | 0.90% | - |
| Apr 9, 2026 | 30.21 | 30.21 | 30.00 | 30.00 | 30.00 | -1.74% | - |
| Apr 8, 2026 | 30.35 | 30.53 | 30.35 | 30.53 | 30.53 | 7.84% | - |
| Apr 7, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -3.05% | - |
| Apr 2, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | -2.01% | - |
| Apr 1, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 2.05% | - |
| Mar 31, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 5.04% | - |
| Mar 30, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -2.99% | - |
| Mar 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.66 | - | - |
| Mar 26, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 28.66 | -1.35% | - |
| Mar 25, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.05 | -0.67% | - |
| Mar 24, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.25 | 4.20% | - |
| Mar 23, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 28.07 | -1.38% | - |
| Mar 20, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.46 | -0.68% | 20 |