Hitachi, Ltd. (FRA:HIAA)
Germany · Delayed Price · Currency is EUR 26.80
+0.20 (0.75%)
Last updated: Dec 1, 2025, 8:12 AM CET
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Nov 19, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Nov 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 10 |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 5.80% | - |
| Nov 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Nov 3, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 1.34% | 220 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 9.56% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 29, 2025 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | 3.10% | 100 |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | - |
| Oct 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Oct 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.84% | - |
| Oct 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Oct 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Oct 8, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Oct 3, 2025 | 24.20 | 26.00 | 24.20 | 26.00 | 26.00 | 18.18% | 500 |
| Oct 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 1, 2025 | 21.80 | 23.20 | 21.80 | 22.00 | 22.00 | -0.90% | 22 |
| Sep 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |