Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 25.59
+0.09 (0.35%)
Last updated: Apr 2, 2026, 9:48 PM CET
FRA:HIA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.06 | 25.60 | 25.06 | 25.59 | 25.59 | 0.35% | 204 |
| Apr 1, 2026 | 25.52 | 26.08 | 25.50 | 25.50 | 25.50 | 1.39% | 220 |
| Mar 31, 2026 | 24.50 | 25.15 | 24.50 | 25.15 | 25.15 | 2.65% | 384 |
| Mar 30, 2026 | 24.36 | 25.13 | 24.36 | 24.50 | 24.50 | -1.25% | 573 |
| Mar 27, 2026 | 25.89 | 25.89 | 24.81 | 24.81 | 24.69 | -3.46% | 3,117 |
| Mar 26, 2026 | 25.56 | 26.04 | 25.56 | 25.70 | 25.58 | -1.98% | 120 |
| Mar 25, 2026 | 26.13 | 26.84 | 26.13 | 26.22 | 26.09 | 0.42% | 184 |
| Mar 24, 2026 | 26.04 | 26.69 | 26.04 | 26.11 | 25.98 | -2.97% | 1,050 |
| Mar 23, 2026 | 25.58 | 27.02 | 25.58 | 26.91 | 26.78 | 6.53% | 1,000 |
| Mar 20, 2026 | 26.26 | 26.26 | 25.26 | 25.26 | 25.14 | -2.24% | - |
| Mar 19, 2026 | 26.13 | 26.35 | 25.62 | 25.84 | 25.72 | -0.27% | 1,550 |
| Mar 18, 2026 | 26.33 | 26.73 | 25.91 | 25.91 | 25.79 | -0.96% | 436 |
| Mar 17, 2026 | 25.84 | 26.57 | 25.84 | 26.16 | 26.03 | -0.53% | 100 |
| Mar 16, 2026 | 26.50 | 26.88 | 26.30 | 26.30 | 26.17 | 1.35% | 3,544 |
| Mar 13, 2026 | 26.31 | 26.31 | 25.95 | 25.95 | 25.83 | -1.56% | 322 |
| Mar 12, 2026 | 26.91 | 26.91 | 26.36 | 26.36 | 26.23 | 0.76% | 69 |
| Mar 11, 2026 | 26.21 | 26.77 | 26.16 | 26.16 | 26.03 | -3.86% | 48 |
| Mar 10, 2026 | 26.67 | 27.21 | 26.67 | 27.21 | 27.08 | 4.86% | - |
| Mar 9, 2026 | 25.74 | 25.95 | 25.26 | 25.95 | 25.83 | 2.94% | 461 |
| Mar 6, 2026 | 26.01 | 26.01 | 25.21 | 25.21 | 25.09 | -1.41% | 835 |
| Mar 5, 2026 | 26.46 | 26.91 | 25.57 | 25.57 | 25.45 | -4.27% | 74 |
| Mar 4, 2026 | 25.58 | 27.00 | 25.58 | 26.71 | 26.58 | 6.29% | 122 |
| Mar 3, 2026 | 26.45 | 26.45 | 24.80 | 25.13 | 25.01 | -8.49% | 2,235 |
| Mar 2, 2026 | 27.18 | 28.08 | 26.84 | 27.46 | 27.33 | -2.28% | 1,378 |
| Feb 27, 2026 | 28.20 | 28.48 | 28.10 | 28.10 | 27.96 | 0.97% | 550 |
| Feb 26, 2026 | 27.48 | 28.10 | 27.48 | 27.83 | 27.70 | 3.53% | 3,000 |
| Feb 25, 2026 | 26.61 | 26.97 | 26.61 | 26.88 | 26.75 | 1.59% | 5 |
| Feb 24, 2026 | 26.18 | 26.46 | 26.16 | 26.46 | 26.33 | -2.29% | 202 |
| Feb 23, 2026 | 27.11 | 27.11 | 27.01 | 27.08 | 26.95 | 0.37% | 1,000 |
| Feb 20, 2026 | 26.96 | 27.64 | 26.96 | 26.98 | 26.85 | -0.15% | 342 |
| Feb 19, 2026 | 26.97 | 27.44 | 26.96 | 27.02 | 26.89 | 0.07% | 904 |
| Feb 18, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 26.87 | -0.04% | - |
| Feb 17, 2026 | 26.74 | 28.14 | 26.66 | 27.01 | 26.88 | -2.35% | 706 |
| Feb 16, 2026 | 28.54 | 28.54 | 27.66 | 27.66 | 27.53 | -4.65% | 390 |
| Feb 13, 2026 | 28.52 | 29.01 | 28.52 | 29.01 | 28.87 | -4.76% | 850 |
| Feb 12, 2026 | 30.95 | 31.01 | 30.46 | 30.46 | 30.31 | -6.05% | 1,169 |
| Feb 11, 2026 | 31.98 | 32.42 | 31.41 | 32.42 | 32.26 | 4.75% | 1,575 |
| Feb 10, 2026 | 30.28 | 31.03 | 30.28 | 30.95 | 30.80 | -1.15% | 665 |
| Feb 9, 2026 | 30.95 | 31.31 | 30.61 | 31.31 | 31.16 | 8.11% | 3,655 |
| Feb 6, 2026 | 28.36 | 29.55 | 28.36 | 28.96 | 28.82 | 5.46% | 415 |
| Feb 5, 2026 | 27.73 | 28.29 | 27.46 | 27.46 | 27.33 | -1.44% | 24 |
| Feb 4, 2026 | 28.13 | 28.13 | 27.86 | 27.86 | 27.73 | -2.11% | 550 |
| Feb 3, 2026 | 29.01 | 29.04 | 28.46 | 28.46 | 28.32 | -1.76% | 15 |
| Feb 2, 2026 | 29.17 | 29.44 | 28.90 | 28.97 | 28.83 | -0.10% | 271 |
| Jan 30, 2026 | 29.37 | 29.58 | 28.83 | 29.00 | 28.86 | 1.90% | 708 |
| Jan 29, 2026 | 27.96 | 28.64 | 27.61 | 28.46 | 28.32 | 2.23% | 1,402 |
| Jan 28, 2026 | 27.55 | 28.31 | 27.53 | 27.84 | 27.71 | 1.24% | 1,011 |
| Jan 27, 2026 | 27.64 | 27.64 | 27.50 | 27.50 | 27.37 | -0.22% | 53 |
| Jan 26, 2026 | 28.20 | 28.20 | 27.56 | 27.56 | 27.43 | -1.68% | 250 |
| Jan 23, 2026 | 28.06 | 29.06 | 28.03 | 28.03 | 27.90 | -0.46% | 1,192 |