Hitachi Construction Machinery Co., Ltd. (FRA:HCMA)
Germany · Delayed Price · Currency is EUR 58.50
+0.50 (0.86%)
At close: Mar 27, 2026
FRA:HCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Mar 26, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -1.69% | 5 |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7.41% | - |
| Mar 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Mar 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | - |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 5 |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Mar 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Mar 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Mar 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Mar 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Mar 10, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.96% | - |
| Mar 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.47% | - |
| Mar 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Mar 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Mar 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.84% | - |
| Mar 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -6.16% | - |
| Mar 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Feb 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Feb 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Feb 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Feb 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Feb 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Feb 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Feb 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Feb 16, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | -1.33% | 1 |
| Feb 13, 2026 | 71.00 | 75.00 | 71.00 | 75.00 | 75.00 | 5.63% | 1 |
| Feb 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Feb 11, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 0.72% | 1 |
| Feb 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Feb 9, 2026 | 68.50 | 71.50 | 68.50 | 71.50 | 71.50 | 9.16% | 20 |
| Feb 6, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | -2.24% | 20 |
| Feb 5, 2026 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 6.35% | 2 |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 7.69% | - |
| Feb 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 6.36% | - |
| Feb 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jan 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jan 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jan 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jan 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jan 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |