Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 28.64
-0.05 (-0.17%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | - | 1.91% | - |
| 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 | -4.79% | - |
| 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 |
| Mar 19, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.66 | -2.67% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 29.44 | -1.96% | - |
| Mar 17, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.03 | -2.55% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 31.40 | 31.40 | 30.82 | -1.26% | 3 |
| Mar 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.21 | 0.63% | - |
| Mar 12, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.01 | -3.07% | - |
| Mar 11, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 31.99 | 1.24% | - |
| Mar 10, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 31.60 | 4.55% | - |
| Mar 9, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.23 | 0.65% | - |
| Mar 6, 2026 | 31.80 | 31.80 | 30.60 | 30.60 | 30.03 | -3.77% | 120 |
| Mar 5, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.21 | -2.45% | - |
| Mar 4, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 31.99 | -2.98% | - |
| Mar 3, 2026 | 34.40 | 35.00 | 33.60 | 33.60 | 32.98 | -8.70% | 1,073 |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.12 | -1.60% | - |
| Feb 27, 2026 | 37.80 | 38.60 | 37.40 | 37.40 | 36.71 | 1.63% | 30 |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.12 | -0.54% | 167 |
| Feb 25, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.31 | 3.93% | - |
| Feb 24, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 34.94 | -0.56% | 20 |
| Feb 23, 2026 | 36.00 | 36.40 | 35.80 | 35.80 | 35.14 | 1.13% | 60 |
| Feb 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.74 | 1.14% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 34.35 | 0.57% | 10 |
| Feb 18, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.15 | -2.79% | - |
| Feb 17, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.14 | 0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 34.94 | -1.11% | - |
| Feb 13, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 35.33 | 1.69% | 30 |
| Feb 12, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 34.74 | - | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 34.74 | 0.57% | 36 |