Skip to main content
logo
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
27.98
-0.73 (-2.54%)
Last updated: Jan 8, 2026, 8:00 AM CET

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202627.7228.8327.7228.8328.832.23%-
Jan 8, 202627.9828.2027.9828.2028.20-1.78%300
Jan 7, 202628.5429.0228.5428.7128.71-0.97%242
Jan 6, 202629.3729.4928.9928.9928.995.46%228
Jan 5, 202627.4227.4927.4227.4927.492.73%250
Jan 2, 202626.4727.1426.4726.7626.760.68%2,257
Dec 30, 202526.4027.0226.4026.5826.58-1.01%507
Dec 29, 202527.0727.0726.3826.8526.850.22%510
Dec 23, 202526.9927.1726.7926.7926.790.87%3
Dec 22, 202526.9126.9126.5626.5626.56-1.12%440
Dec 19, 202526.5227.2326.5226.8626.861.67%142
Dec 18, 202526.0226.4326.0226.4226.420.23%55
Dec 17, 202527.1727.5826.3626.3626.36-2.01%74
Dec 16, 202526.4827.0926.4826.9026.90-0.37%122
Dec 15, 202526.7827.3426.7827.0027.001.20%298
Dec 12, 202527.8727.8726.6826.6826.681.18%502
Dec 11, 202526.3626.9426.3626.3726.37-1.46%1,418
Dec 10, 202526.5626.9526.5626.7626.76-1.62%1,500
Dec 9, 202526.9627.5526.9627.2027.201.64%1,400
Dec 8, 202526.9627.2326.7626.7626.76-0.71%358
Dec 5, 202526.9226.9526.9226.9526.95-0.48%-
Dec 4, 202527.0827.5527.0827.0827.081.92%195
Dec 3, 202526.5626.5726.5626.5726.57-3.10%-
Dec 2, 202526.8527.7026.6927.4227.421.44%2,194
Dec 1, 202527.0827.0926.9627.0327.03-1.24%1,455
Nov 28, 202527.4527.4527.3727.3727.37-0.29%-
Nov 27, 202527.1027.8327.1027.4527.452.50%530
Nov 26, 202526.5827.2026.5326.7826.781.29%4,600
Nov 25, 202525.9626.7325.9626.4426.440.30%30
Nov 24, 202526.1426.7126.1426.3626.360.38%200
Nov 21, 202525.7826.4425.7826.2626.260.57%190
Nov 20, 202526.4027.3326.1126.1126.11-341
Nov 19, 202526.1126.6226.1126.1126.11-0.15%1,394
Nov 18, 202526.2727.1326.1526.1526.15-6.14%1,097
Nov 17, 202528.0528.4327.8627.8627.860.14%1,684
Nov 14, 202528.0028.0027.0127.8227.82-0.89%1,700
Nov 13, 202529.4730.0028.0728.0728.07-2.43%200
Nov 12, 202528.9429.4328.7728.7728.772.64%551
Nov 11, 202528.5028.8428.0328.0328.03-1.65%47
Nov 10, 202528.5029.1328.5028.5028.500.42%50
Nov 7, 202528.7528.7528.3828.3828.38-1.63%-
Nov 6, 202529.0829.5028.8528.8528.850.70%1,382
Nov 5, 202528.7328.7328.5028.6528.65-3.76%515
Nov 4, 202528.9629.8528.9629.7729.77-0.80%520
Nov 3, 202529.9630.6329.9630.0130.010.91%3,106
Oct 31, 202529.7830.2229.6229.7429.744.68%1,423
Oct 30, 202527.9028.4527.3828.4128.414.45%914
Oct 29, 202527.3628.1227.0827.2027.20-0.22%10,649
Oct 28, 202526.1727.2626.1727.2627.263.73%800
Oct 27, 202526.3326.5226.2026.2826.284.08%200