Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany · Delayed Price · Currency is EUR 30.80
-1.00 (-3.14%)
Last updated: Mar 6, 2026, 4:36 PM CET
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.80 | 31.80 | 30.80 | 30.80 | 30.80 | -3.14% | 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% | - |
| 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 | - | - |