Skip to main content
logo
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
24.45
-0.40 (-1.61%)
At close: Jun 26, 2026

FRA:HIA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4024.4524.2524.45--1.61%31
Jun 25, 202625.0525.0524.2524.8524.85-4.24%748
Jun 24, 202625.2525.9525.2525.9525.951.17%586
Jun 23, 202625.7026.0525.6525.6525.65-2.66%233
Jun 22, 202626.0026.7526.0026.3526.352.53%904
Jun 19, 202625.9026.2525.5025.7025.70-0.58%1,327
Jun 18, 202625.5526.5025.5525.8525.852.38%119
Jun 17, 202625.2525.6025.2525.2525.25-0.79%25
Jun 16, 202625.6526.0025.4025.4525.45-0.78%171
Jun 15, 202625.7525.7525.5025.6525.65-2.29%104
Jun 12, 202625.3526.2525.3026.2526.253.55%163
Jun 11, 202625.0025.3525.0025.3525.35-2.87%3
Jun 10, 202625.7526.2025.7526.1026.10-0.19%455
Jun 9, 202627.2027.2026.1526.1526.15-6.61%1,606
Jun 8, 202626.9028.1526.9028.0028.001.63%174
Jun 5, 202628.7028.7027.5527.5527.55-1.25%153
Jun 4, 202627.5528.2027.5527.9027.90-0.36%204
Jun 3, 202628.6528.7528.0028.0028.002.38%1,028
Jun 2, 202627.0027.7027.0027.3527.35-2.32%671
Jun 1, 202627.2028.0527.2028.0028.001.08%45
May 29, 202628.0528.4027.7027.7027.700.18%41
May 28, 202627.6027.6527.6027.6527.653.75%-
May 27, 202627.0027.1026.6526.6526.65-1.84%401
May 26, 202627.1527.5527.1027.1527.15-1.09%230
May 25, 202627.5027.5027.4527.4527.453.58%100
May 22, 202627.1027.1026.5026.5026.50-4.33%-
May 21, 202627.3027.7027.3027.7027.702.97%-
May 20, 202626.2027.1026.2026.9026.900.75%221
May 19, 202626.4526.7026.4526.7026.702.50%50
May 18, 202625.7526.4525.7526.0526.050.19%37
May 15, 202625.5026.0025.5026.0026.002.97%-
May 14, 202625.2525.2525.2525.2525.25-2.51%70
May 13, 202625.4025.9025.4025.9025.90-1.15%77
May 12, 202626.2026.2026.2026.2026.200.38%-
May 11, 202626.5526.6526.1026.1026.10-2.79%178
May 8, 202626.5027.1026.5026.8526.852.29%222
May 7, 202626.4526.4526.2526.2526.25-1.69%1
May 6, 202626.1026.7026.1026.7026.702.69%81
May 5, 202626.6026.6026.0026.0026.00-1,320
May 4, 202626.6026.6026.0026.0026.00-3.35%191
Apr 30, 202626.2527.1526.2526.9026.901.13%155
Apr 29, 202626.7526.9526.6026.6026.60-0.19%2,100
Apr 28, 202627.0527.3526.6526.6526.65-3.44%50
Apr 27, 202628.4028.4027.6027.6027.60-1.78%-
Apr 24, 202628.2528.3028.1028.1028.101.08%579
Apr 23, 202627.7528.1027.7527.8027.803.73%96
Apr 22, 202626.7526.8026.7526.8026.80-0.74%5
Apr 21, 202627.4528.0527.0027.0027.00-1.46%861
Apr 20, 202627.2527.8527.2527.4027.40-0.90%231
Apr 17, 202627.5028.0027.5027.6527.651.10%241