Hitachi, Ltd. (FRA:HIA1)
Germany · Delayed Price · Currency is EUR 25.25
-0.65 (-2.51%)
Last updated: May 14, 2026, 8:02 AM CET
FRA:HIA1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 26.50 | 27.10 | 26.50 | 26.85 | 26.85 | 2.29% | 222 |
| May 7, 2026 | 26.45 | 26.45 | 26.25 | 26.25 | 26.25 | -1.69% | 1 |
| May 6, 2026 | 26.10 | 26.70 | 26.10 | 26.70 | 26.70 | 2.69% | 81 |
| May 5, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - | 1,320 |
| May 4, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -3.35% | 191 |
| Apr 30, 2026 | 26.25 | 27.15 | 26.25 | 26.90 | 26.90 | 1.13% | 155 |
| Apr 29, 2026 | 26.75 | 26.95 | 26.60 | 26.60 | 26.60 | -0.19% | 2,100 |
| Apr 28, 2026 | 27.05 | 27.35 | 26.65 | 26.65 | 26.65 | -3.44% | 50 |
| Apr 27, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Apr 24, 2026 | 28.25 | 28.30 | 28.10 | 28.10 | 28.10 | 1.08% | 579 |
| Apr 23, 2026 | 27.75 | 28.10 | 27.75 | 27.80 | 27.80 | 3.73% | 96 |
| Apr 22, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | -0.74% | 5 |
| Apr 21, 2026 | 27.45 | 28.05 | 27.00 | 27.00 | 27.00 | -1.46% | 861 |
| Apr 20, 2026 | 27.25 | 27.85 | 27.25 | 27.40 | 27.40 | -0.90% | 231 |
| Apr 17, 2026 | 27.50 | 28.00 | 27.50 | 27.65 | 27.65 | 1.10% | 241 |
| Apr 16, 2026 | 27.70 | 27.70 | 27.35 | 27.35 | 27.35 | -1.26% | 4 |
| Apr 15, 2026 | 27.35 | 27.90 | 27.35 | 27.70 | 27.70 | 4.33% | 336 |
| Apr 14, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 2.12% | - |
| Apr 13, 2026 | 25.80 | 26.25 | 25.80 | 26.00 | 26.00 | -0.57% | 165 |
| Apr 10, 2026 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | 0.19% | 367 |
| Apr 9, 2026 | 26.05 | 26.10 | 25.85 | 26.10 | 26.10 | -1.69% | 200 |
| Apr 8, 2026 | 26.20 | 26.55 | 26.20 | 26.55 | 26.55 | 5.15% | - |
| Apr 7, 2026 | 26.30 | 26.30 | 25.25 | 25.25 | 25.25 | -1.33% | 1,950 |
| Apr 2, 2026 | 25.06 | 25.60 | 25.06 | 25.59 | 25.59 | 0.35% | 204 |
| Apr 1, 2026 | 25.52 | 26.08 | 25.50 | 25.50 | 25.50 | 1.39% | 220 |
| Mar 31, 2026 | 24.50 | 25.15 | 24.50 | 25.15 | 25.15 | 2.65% | 384 |
| Mar 30, 2026 | 24.36 | 25.13 | 24.36 | 24.50 | 24.50 | -1.25% | 573 |
| Mar 27, 2026 | 25.89 | 25.89 | 24.81 | 24.81 | 24.66 | -3.46% | 3,117 |
| Mar 26, 2026 | 25.56 | 26.04 | 25.56 | 25.70 | 25.55 | -1.98% | 120 |
| Mar 25, 2026 | 26.13 | 26.84 | 26.13 | 26.22 | 26.07 | 0.42% | 184 |
| Mar 24, 2026 | 26.04 | 26.69 | 26.04 | 26.11 | 25.96 | -2.97% | 1,050 |
| Mar 23, 2026 | 25.58 | 27.02 | 25.58 | 26.91 | 26.75 | 6.53% | 1,000 |
| Mar 20, 2026 | 26.26 | 26.26 | 25.26 | 25.26 | 25.11 | -2.24% | - |
| Mar 19, 2026 | 26.13 | 26.35 | 25.62 | 25.84 | 25.69 | -0.27% | 1,550 |
| Mar 18, 2026 | 26.33 | 26.73 | 25.91 | 25.91 | 25.76 | -0.96% | 436 |
| Mar 17, 2026 | 25.84 | 26.57 | 25.84 | 26.16 | 26.01 | -0.53% | 100 |
| Mar 16, 2026 | 26.50 | 26.88 | 26.30 | 26.30 | 26.14 | 1.35% | 3,544 |
| Mar 13, 2026 | 26.31 | 26.31 | 25.95 | 25.95 | 25.80 | -1.56% | 322 |
| Mar 12, 2026 | 26.91 | 26.91 | 26.36 | 26.36 | 26.20 | 0.76% | 69 |
| Mar 11, 2026 | 26.21 | 26.77 | 26.16 | 26.16 | 26.01 | -3.86% | 48 |
| Mar 10, 2026 | 26.67 | 27.21 | 26.67 | 27.21 | 27.05 | 4.86% | - |
| Mar 9, 2026 | 25.74 | 25.95 | 25.26 | 25.95 | 25.80 | 2.94% | 461 |
| Mar 6, 2026 | 26.01 | 26.01 | 25.21 | 25.21 | 25.06 | -1.41% | 835 |
| Mar 5, 2026 | 26.46 | 26.91 | 25.57 | 25.57 | 25.42 | -4.27% | 74 |
| Mar 4, 2026 | 25.58 | 27.00 | 25.58 | 26.71 | 26.55 | 6.29% | 122 |
| Mar 3, 2026 | 26.45 | 26.45 | 24.80 | 25.13 | 24.98 | -8.49% | 2,235 |
| Mar 2, 2026 | 27.18 | 28.08 | 26.84 | 27.46 | 27.30 | -2.28% | 1,378 |