Hitachi Construction Machinery Co., Ltd. (FRA:HCMA)
Germany · Delayed Price · Currency is EUR 56.00
-2.50 (-4.27%)
Last updated: Jul 28, 2026, 8:17 AM CET
FRA:HCMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | - | -4.27% | - |
| Jul 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 6.36% | - |
| Jul 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jul 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jul 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jul 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jul 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jul 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jul 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jul 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -8.13% | - |
| Jul 6, 2026 | 57.00 | 61.50 | 57.00 | 61.50 | 61.50 | 10.81% | 1 |
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jul 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jul 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -8.40% | - |
| Jun 29, 2026 | 54.50 | 59.50 | 54.50 | 59.50 | 59.50 | 7.21% | 1 |
| Jun 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jun 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jun 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Jun 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jun 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -4.42% | - |
| Jun 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Jun 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jun 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 5.71% | - |
| Jun 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| May 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| May 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| May 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| May 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |