Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 25.45
-0.40 (-1.55%)
At close: Jul 17, 2026
FRA:HIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | -1.55% | - |
| Jul 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.39% | - |
| Jul 15, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.19% | 100 |
| Jul 14, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.98% | - |
| Jul 13, 2026 | 25.85 | 25.85 | 25.45 | 25.45 | 25.45 | -0.97% | 533 |
| Jul 10, 2026 | 25.15 | 26.10 | 25.15 | 25.70 | 25.70 | -0.96% | 930 |
| Jul 9, 2026 | 25.30 | 25.95 | 25.30 | 25.95 | 25.95 | -0.19% | 404 |
| Jul 8, 2026 | 25.50 | 26.55 | 25.20 | 26.00 | 26.00 | -1.33% | 369 |
| Jul 7, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | - |
| Jul 6, 2026 | 25.60 | 26.80 | 25.60 | 26.20 | 26.20 | 5.43% | 3,550 |
| Jul 3, 2026 | 24.80 | 25.30 | 24.80 | 24.85 | 24.85 | -3.50% | 56 |
| Jul 2, 2026 | 24.90 | 26.20 | 24.90 | 25.75 | 25.75 | 5.53% | 286 |
| Jul 1, 2026 | 24.00 | 24.55 | 24.00 | 24.40 | 24.40 | -1.61% | 1,263 |
| Jun 30, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 2.06% | 1,915 |
| Jun 29, 2026 | 24.30 | 24.80 | 23.70 | 24.30 | 24.30 | -0.82% | 3,007 |
| Jun 26, 2026 | 24.40 | 24.50 | 24.25 | 24.50 | 24.50 | -1.41% | 31 |
| Jun 25, 2026 | 25.05 | 25.05 | 24.25 | 24.85 | 24.85 | -4.24% | 748 |
| Jun 24, 2026 | 25.25 | 25.95 | 25.25 | 25.95 | 25.95 | 1.17% | 586 |
| Jun 23, 2026 | 25.70 | 26.05 | 25.65 | 25.65 | 25.65 | -2.66% | 233 |
| Jun 22, 2026 | 26.00 | 26.75 | 26.00 | 26.35 | 26.35 | 2.53% | 904 |
| Jun 19, 2026 | 25.90 | 26.25 | 25.50 | 25.70 | 25.70 | -0.58% | 1,327 |
| Jun 18, 2026 | 25.55 | 26.50 | 25.55 | 25.85 | 25.85 | 2.38% | 119 |
| Jun 17, 2026 | 25.25 | 25.60 | 25.25 | 25.25 | 25.25 | -0.79% | 25 |
| Jun 16, 2026 | 25.65 | 26.00 | 25.40 | 25.45 | 25.45 | -0.78% | 171 |
| Jun 15, 2026 | 25.75 | 25.75 | 25.50 | 25.65 | 25.65 | -2.29% | 104 |
| Jun 12, 2026 | 25.35 | 26.25 | 25.30 | 26.25 | 26.25 | 3.55% | 163 |
| Jun 11, 2026 | 25.00 | 25.35 | 25.00 | 25.35 | 25.35 | -2.87% | 3 |
| Jun 10, 2026 | 25.75 | 26.20 | 25.75 | 26.10 | 26.10 | -0.19% | 455 |
| Jun 9, 2026 | 27.20 | 27.20 | 26.15 | 26.15 | 26.15 | -6.61% | 1,606 |
| Jun 8, 2026 | 26.90 | 28.15 | 26.90 | 28.00 | 28.00 | 1.63% | 174 |
| Jun 5, 2026 | 28.70 | 28.70 | 27.55 | 27.55 | 27.55 | -1.25% | 153 |
| Jun 4, 2026 | 27.55 | 28.20 | 27.55 | 27.90 | 27.90 | -0.36% | 204 |
| Jun 3, 2026 | 28.65 | 28.75 | 28.00 | 28.00 | 28.00 | 2.38% | 1,028 |
| Jun 2, 2026 | 27.00 | 27.70 | 27.00 | 27.35 | 27.35 | -2.32% | 671 |
| Jun 1, 2026 | 27.20 | 28.05 | 27.20 | 28.00 | 28.00 | 1.08% | 45 |
| May 29, 2026 | 28.05 | 28.40 | 27.70 | 27.70 | 27.70 | 0.18% | 41 |
| May 28, 2026 | 27.60 | 27.65 | 27.60 | 27.65 | 27.65 | 3.75% | - |
| May 27, 2026 | 27.00 | 27.10 | 26.65 | 26.65 | 26.65 | -1.84% | 401 |
| May 26, 2026 | 27.15 | 27.55 | 27.10 | 27.15 | 27.15 | -1.09% | 230 |
| May 25, 2026 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | 3.58% | 100 |
| May 22, 2026 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -4.33% | - |
| May 21, 2026 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 2.97% | - |
| May 20, 2026 | 26.20 | 27.10 | 26.20 | 26.90 | 26.90 | 0.75% | 221 |
| May 19, 2026 | 26.45 | 26.70 | 26.45 | 26.70 | 26.70 | 2.50% | 50 |
| May 18, 2026 | 25.75 | 26.45 | 25.75 | 26.05 | 26.05 | 0.19% | 37 |
| May 15, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 2.97% | - |
| May 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.51% | 70 |
| May 13, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | -1.15% | 77 |
| May 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| May 11, 2026 | 26.55 | 26.65 | 26.10 | 26.10 | 26.10 | -2.79% | 178 |