Skip to main content
logo
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
28.70
+1.35 (4.94%)
Last updated: Jun 3, 2026, 1:43 PM CET

FRA:HIA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 202627.7027.7027.3527.3527.35-1.26%4
Apr 15, 202627.3527.9027.3527.7027.704.33%336
Apr 14, 202626.2026.5526.2026.5526.552.12%-
Apr 13, 202625.8026.2525.8026.0026.00-0.57%165
Apr 10, 202625.5026.1525.5026.1526.150.19%367
Apr 9, 202626.0526.1025.8526.1026.10-1.69%200
Apr 8, 202626.2026.5526.2026.5526.555.15%-
Apr 7, 202626.3026.3025.2525.2525.25-1.33%1,950
Apr 2, 202625.0625.6025.0625.5925.590.35%204
Apr 1, 202625.5226.0825.5025.5025.501.39%220
Mar 31, 202624.5025.1524.5025.1525.152.65%384
Mar 30, 202624.3625.1324.3624.5024.50-0.66%573
Mar 27, 202625.8925.8924.8124.8124.66-3.46%3,117
Mar 26, 202625.5626.0425.5625.7025.55-1.98%120
Mar 25, 202626.1326.8426.1326.2226.070.42%184
Mar 24, 202626.0426.6926.0426.1125.96-2.97%1,050
Mar 23, 202625.5827.0225.5826.9126.756.53%1,000
Mar 20, 202626.2626.2625.2625.2625.11-2.24%-