Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 27.08
-0.29 (-1.06%)
Last updated: Dec 1, 2025, 8:36 AM CET
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | - | -1.06% | - |
| Nov 28, 2025 | 27.45 | 27.45 | 27.37 | 27.37 | 27.37 | -0.29% | - |
| Nov 27, 2025 | 27.10 | 27.83 | 27.10 | 27.45 | 27.45 | 2.50% | 530 |
| Nov 26, 2025 | 26.58 | 27.20 | 26.53 | 26.78 | 26.78 | 1.29% | 4,600 |
| Nov 25, 2025 | 25.96 | 26.73 | 25.96 | 26.44 | 26.44 | 0.30% | 30 |
| Nov 24, 2025 | 26.14 | 26.71 | 26.14 | 26.36 | 26.36 | 0.38% | 200 |
| Nov 21, 2025 | 25.78 | 26.44 | 25.78 | 26.26 | 26.26 | 0.57% | 190 |
| Nov 20, 2025 | 26.40 | 27.33 | 26.11 | 26.11 | 26.11 | - | 341 |
| Nov 19, 2025 | 26.11 | 26.62 | 26.11 | 26.11 | 26.11 | -0.15% | 1,394 |
| Nov 18, 2025 | 26.27 | 27.13 | 26.15 | 26.15 | 26.15 | -6.14% | 1,097 |
| Nov 17, 2025 | 28.05 | 28.43 | 27.86 | 27.86 | 27.86 | 0.14% | 1,684 |
| Nov 14, 2025 | 28.00 | 28.00 | 27.01 | 27.82 | 27.82 | -0.89% | 1,700 |
| Nov 13, 2025 | 29.47 | 30.00 | 28.07 | 28.07 | 28.07 | -2.43% | 200 |
| Nov 12, 2025 | 28.94 | 29.43 | 28.77 | 28.77 | 28.77 | 2.64% | 551 |
| Nov 11, 2025 | 28.50 | 28.84 | 28.03 | 28.03 | 28.03 | -1.65% | 47 |
| Nov 10, 2025 | 28.50 | 29.13 | 28.50 | 28.50 | 28.50 | 0.42% | 50 |
| Nov 7, 2025 | 28.75 | 28.75 | 28.38 | 28.38 | 28.38 | -1.63% | - |
| Nov 6, 2025 | 29.08 | 29.50 | 28.85 | 28.85 | 28.85 | 0.70% | 1,382 |
| Nov 5, 2025 | 28.73 | 28.73 | 28.50 | 28.65 | 28.65 | -3.76% | 515 |
| Nov 4, 2025 | 28.96 | 29.85 | 28.96 | 29.77 | 29.77 | -0.80% | 520 |
| Nov 3, 2025 | 29.96 | 30.63 | 29.96 | 30.01 | 30.01 | 0.91% | 3,106 |
| Oct 31, 2025 | 29.78 | 30.22 | 29.62 | 29.74 | 29.74 | 4.68% | 1,423 |
| Oct 30, 2025 | 27.90 | 28.45 | 27.38 | 28.41 | 28.41 | 4.45% | 914 |
| Oct 29, 2025 | 27.36 | 28.12 | 27.08 | 27.20 | 27.20 | -0.22% | 10,649 |
| Oct 28, 2025 | 26.17 | 27.26 | 26.17 | 27.26 | 27.26 | 3.73% | 800 |
| Oct 27, 2025 | 26.33 | 26.52 | 26.20 | 26.28 | 26.28 | 4.08% | 200 |
| Oct 24, 2025 | 25.64 | 25.64 | 25.25 | 25.25 | 25.25 | 0.32% | 200 |
| Oct 23, 2025 | 24.96 | 25.23 | 24.96 | 25.17 | 25.17 | 1.04% | 2,070 |
| Oct 22, 2025 | 25.36 | 25.70 | 24.91 | 24.91 | 24.91 | -2.04% | 1,276 |
| Oct 21, 2025 | 25.30 | 25.83 | 25.30 | 25.43 | 25.43 | -2.31% | 635 |
| Oct 20, 2025 | 26.28 | 26.28 | 26.03 | 26.03 | 26.03 | 1.60% | 19 |
| Oct 17, 2025 | 25.46 | 25.62 | 25.17 | 25.62 | 25.62 | 0.63% | 2 |
| Oct 16, 2025 | 25.69 | 26.33 | 25.46 | 25.46 | 25.46 | - | 1,116 |
| Oct 15, 2025 | 25.25 | 25.94 | 25.25 | 25.46 | 25.46 | 5.16% | 87 |
| Oct 14, 2025 | 23.96 | 24.89 | 23.96 | 24.21 | 24.21 | -1.71% | 260 |
| Oct 13, 2025 | 24.15 | 24.78 | 24.15 | 24.63 | 24.63 | 3.23% | 497 |
| Oct 10, 2025 | 24.76 | 24.89 | 23.86 | 23.86 | 23.86 | -7.70% | 1,573 |
| Oct 9, 2025 | 25.83 | 25.99 | 25.83 | 25.85 | 25.85 | 2.87% | 250 |
| Oct 8, 2025 | 25.04 | 26.02 | 24.87 | 25.13 | 25.13 | 1.74% | 1,203 |
| Oct 7, 2025 | 25.30 | 25.62 | 24.29 | 24.70 | 24.70 | -3.36% | 7,940 |
| Oct 6, 2025 | 25.57 | 25.57 | 25.09 | 25.56 | 25.56 | 3.06% | 1,552 |
| Oct 3, 2025 | 24.59 | 25.04 | 24.59 | 24.80 | 24.80 | 7.55% | 1,335 |
| Oct 2, 2025 | 22.38 | 23.06 | 22.38 | 23.06 | 23.06 | 4.25% | 22 |
| Oct 1, 2025 | 22.20 | 22.20 | 22.12 | 22.12 | 22.12 | -0.36% | 1,000 |
| Sep 30, 2025 | 22.34 | 22.34 | 22.07 | 22.20 | 22.20 | -0.05% | 270 |
| Sep 29, 2025 | 22.21 | 22.61 | 22.21 | 22.21 | 22.21 | -0.85% | 2,200 |
| Sep 26, 2025 | 22.36 | 22.40 | 22.36 | 22.40 | 22.27 | -1.80% | - |
| Sep 25, 2025 | 22.82 | 23.27 | 22.81 | 22.81 | 22.68 | -4.12% | 4 |
| Sep 24, 2025 | 22.82 | 23.79 | 22.82 | 23.79 | 23.65 | 7.36% | 40 |
| Sep 23, 2025 | 21.97 | 22.52 | 21.97 | 22.16 | 22.03 | 0.86% | 181 |