Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 28.85
+0.80 (2.85%)
Last updated: Aug 26, 2026, 2:57 PM CET
FRA:HIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.09% | - |
| Aug 24, 2026 | 28.20 | 28.65 | 28.00 | 28.65 | 28.65 | 3.24% | 506 |
| Aug 21, 2026 | 27.75 | 28.25 | 27.75 | 27.75 | 27.75 | -2.63% | 100 |
| Aug 20, 2026 | 28.10 | 28.55 | 28.10 | 28.50 | 28.50 | -1.89% | 126 |
| Aug 19, 2026 | 28.10 | 29.05 | 28.10 | 29.05 | 29.05 | -2.02% | 195 |
| Aug 18, 2026 | 28.65 | 29.95 | 28.65 | 29.65 | 29.65 | -1.33% | 2,037 |
| Aug 17, 2026 | 30.05 | 30.55 | 30.05 | 30.05 | 30.05 | -3.84% | 360 |
| Aug 14, 2026 | 31.00 | 31.35 | 31.00 | 31.25 | 31.25 | -0.16% | 166 |
| Aug 13, 2026 | 30.75 | 31.30 | 30.75 | 31.30 | 31.30 | 2.12% | 160 |
| Aug 12, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -2.70% | - |
| Aug 11, 2026 | 30.10 | 31.50 | 30.10 | 31.50 | 31.50 | 4.65% | 1,139 |
| Aug 10, 2026 | 30.70 | 31.25 | 30.10 | 30.10 | 30.10 | -2.90% | 160 |
| Aug 7, 2026 | 30.35 | 31.00 | 30.35 | 31.00 | 31.00 | -0.80% | 304 |
| Aug 6, 2026 | 30.00 | 31.25 | 30.00 | 31.25 | 31.25 | 4.34% | 624 |
| Aug 5, 2026 | 29.85 | 29.95 | 29.35 | 29.95 | 29.95 | -1.48% | 599 |
| Aug 4, 2026 | 29.50 | 30.50 | 29.50 | 30.40 | 30.40 | 3.58% | 673 |
| Aug 3, 2026 | 29.25 | 29.60 | 28.60 | 29.35 | 29.35 | 4.45% | 1,601 |
| Jul 31, 2026 | 28.45 | 29.45 | 27.90 | 28.10 | 28.10 | -1.23% | 2,944 |
| Jul 30, 2026 | 27.70 | 28.45 | 27.05 | 28.45 | 28.45 | 3.08% | 924 |
| Jul 29, 2026 | 26.25 | 27.60 | 26.25 | 27.60 | 27.60 | 4.35% | 834 |
| Jul 28, 2026 | 25.95 | 26.45 | 25.95 | 26.45 | 26.45 | -1.12% | 129 |
| Jul 27, 2026 | 26.65 | 26.75 | 26.65 | 26.75 | 26.75 | 4.49% | 450 |
| Jul 24, 2026 | 25.75 | 26.05 | 25.60 | 25.60 | 25.60 | -0.19% | 140 |
| Jul 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.66% | - |
| Jul 22, 2026 | 25.70 | 26.35 | 25.70 | 26.35 | 26.35 | -0.57% | 120 |
| Jul 21, 2026 | 25.55 | 26.50 | 25.55 | 26.50 | 26.50 | 4.54% | 175 |
| Jul 20, 2026 | 25.20 | 26.00 | 25.20 | 25.35 | 25.35 | -0.39% | 147 |
| 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 |