Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 29.55
0.00 (0.00%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:HIA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 29.05 | 29.40 | 29.05 | 29.40 | 29.40 | -0.51% | 211 |
| Sep 14, 2026 | 29.55 | 29.65 | 29.55 | 29.55 | 29.55 | - | 10 |
| Sep 11, 2026 | 28.75 | 29.55 | 28.75 | 29.55 | 29.55 | 4.42% | 335 |
| Sep 10, 2026 | 28.60 | 28.80 | 28.00 | 28.30 | 28.30 | -1.05% | 355 |
| Sep 9, 2026 | 29.00 | 29.40 | 28.60 | 28.60 | 28.60 | -1.21% | 259 |
| Sep 8, 2026 | 29.00 | 29.20 | 28.75 | 28.95 | 28.95 | -2.53% | 70 |
| Sep 7, 2026 | 30.05 | 30.05 | 29.70 | 29.70 | 29.70 | 0.34% | 1,000 |
| Sep 4, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 0.34% | - |
| Sep 3, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | 1.55% | 6 |
| Sep 2, 2026 | 28.80 | 29.10 | 28.80 | 29.05 | 29.05 | -1.69% | 310 |
| Sep 1, 2026 | 29.70 | 30.10 | 29.55 | 29.55 | 29.55 | 2.78% | 125 |
| Aug 31, 2026 | 29.20 | 29.70 | 28.75 | 28.75 | 28.75 | -2.71% | 150 |
| Aug 28, 2026 | 29.80 | 30.15 | 29.55 | 29.55 | 29.55 | 1.55% | 48 |
| Aug 27, 2026 | 29.05 | 29.65 | 29.05 | 29.10 | 29.10 | 1.39% | 80 |
| Aug 26, 2026 | 28.60 | 28.85 | 28.60 | 28.70 | 28.70 | 2.32% | 120 |
| 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 |