Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 29.37
-0.23 (-0.78%)
At close: Oct 23, 2026
FRA:HCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.40 | 29.40 | 29.37 | 29.37 | 29.37 | -0.78% | - |
| Oct 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.17% | - |
| Oct 21, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.30% | - |
| Oct 20, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.52% | - |
| Oct 19, 2026 | 30.34 | 30.34 | 30.32 | 30.32 | 30.32 | 2.64% | - |
| Oct 16, 2026 | 30.15 | 30.15 | 29.54 | 29.54 | 29.54 | 1.03% | - |
| Oct 15, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -5.83% | - |
| Oct 14, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.80% | - |
| Oct 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.33% | - |
| Oct 12, 2026 | 30.67 | 30.89 | 30.67 | 30.89 | 30.89 | 1.01% | - |
| Oct 9, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -1.45% | - |
| Oct 8, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -4.11% | - |
| Oct 7, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.79% | - |
| Oct 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.19% | - |
| Oct 5, 2026 | 31.73 | 31.85 | 31.73 | 31.85 | 31.85 | 1.11% | - |
| Oct 2, 2026 | 31.09 | 31.50 | 31.09 | 31.50 | 31.50 | 1.94% | - |
| Oct 1, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.83% | - |
| Sep 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 2.43% | - |
| Sep 29, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.45% | - |
| Sep 28, 2026 | 31.43 | 31.43 | 31.37 | 31.37 | 30.87 | -1.26% | - |
| Sep 25, 2026 | 31.48 | 31.77 | 31.48 | 31.77 | 31.26 | 2.68% | - |
| Sep 24, 2026 | 30.74 | 30.94 | 30.74 | 30.94 | 30.44 | -2.03% | - |
| Sep 23, 2026 | 31.60 | 31.60 | 31.58 | 31.58 | 31.07 | -0.03% | - |
| Sep 22, 2026 | 31.19 | 31.59 | 31.19 | 31.59 | 31.08 | 1.22% | - |
| Sep 21, 2026 | 31.07 | 31.21 | 31.07 | 31.21 | 30.71 | 0.48% | - |
| Sep 18, 2026 | 30.84 | 31.06 | 30.84 | 31.06 | 30.56 | -1.71% | - |
| Sep 17, 2026 | 31.39 | 31.60 | 31.39 | 31.60 | 31.09 | -0.25% | - |
| Sep 16, 2026 | 31.20 | 31.68 | 31.20 | 31.68 | 31.17 | 2.06% | - |
| Sep 15, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 30.54 | -0.99% | - |
| Sep 14, 2026 | 31.25 | 31.35 | 31.25 | 31.35 | 30.85 | -0.51% | - |
| Sep 11, 2026 | 31.01 | 31.51 | 31.01 | 31.51 | 31.01 | 2.64% | - |
| Sep 10, 2026 | 31.18 | 31.18 | 30.70 | 30.70 | 30.21 | -3.19% | - |
| Sep 9, 2026 | 32.07 | 32.07 | 31.71 | 31.71 | 31.20 | 0.41% | - |
| Sep 8, 2026 | 31.98 | 31.98 | 31.58 | 31.58 | 31.07 | -5.28% | - |
| Sep 7, 2026 | 32.69 | 33.34 | 32.69 | 33.34 | 32.81 | 1.46% | - |
| Sep 4, 2026 | 32.35 | 32.86 | 32.35 | 32.86 | 32.33 | -0.09% | - |
| Sep 3, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.36 | 5.45% | - |
| Sep 2, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 30.69 | -0.54% | - |
| Sep 1, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 30.86 | 3.74% | - |
| Aug 31, 2026 | 30.67 | 30.67 | 30.23 | 30.23 | 29.75 | -1.43% | - |
| Aug 28, 2026 | 30.80 | 30.80 | 30.67 | 30.67 | 30.18 | -0.42% | - |
| Aug 27, 2026 | 30.90 | 30.90 | 30.80 | 30.80 | 30.31 | -1.31% | - |
| Aug 26, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 30.71 | -1.11% | - |
| Aug 25, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.06 | -1.44% | - |
| Aug 24, 2026 | 31.83 | 32.02 | 31.83 | 32.02 | 31.51 | 7.02% | 80 |
| Aug 21, 2026 | 30.00 | 30.00 | 29.92 | 29.92 | 29.44 | -0.13% | - |
| Aug 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.48 | 3.92% | - |
| Aug 19, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.37 | -1.17% | - |
| Aug 18, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.70 | 1.25% | - |
| Aug 17, 2026 | 28.95 | 28.95 | 28.81 | 28.81 | 28.35 | -3.84% | - |