Hitachi Construction Machinery Co., Ltd. (FRA:HCMA)
Germany · Delayed Price · Currency is EUR 56.00
-1.50 (-2.61%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HCMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | - | 3.60% | - |
| Apr 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Apr 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Apr 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Apr 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Apr 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Apr 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 6.25% | - |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Apr 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Mar 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Mar 30, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 0.85% | 4 |
| 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 |