Hirose Electric Co.,Ltd. (FRA:HRO)
Germany · Delayed Price · Currency is EUR 147.00
+8.00 (5.76%)
Last updated: Jul 20, 2026, 9:10 PM CET
FRA:HRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Jul 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Jul 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | - |
| Jul 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jul 13, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -3.40% | - |
| Jul 10, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Jul 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jul 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Jul 7, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Jul 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | - |
| Jul 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Jul 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jul 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Jun 30, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Jun 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.53% | - |
| Jun 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -6.51% | - |
| Jun 25, 2026 | 161.00 | 169.00 | 161.00 | 169.00 | 169.00 | 9.74% | 12 |
| Jun 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.53% | - |
| Jun 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.82% | - |
| Jun 22, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 5.06% | - |
| Jun 19, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.60% | - |
| Jun 18, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Jun 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Jun 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Jun 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.17% | - |
| Jun 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jun 11, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jun 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Jun 9, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jun 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -6.62% | - |
| Jun 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jun 4, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jun 3, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.03% | - |
| Jun 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Jun 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.90% | - |
| May 28, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 10.00% | - |
| May 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| May 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| May 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| May 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| May 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| May 20, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| May 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| May 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| May 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| May 14, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| May 13, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 3.97% | - |
| May 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 5.88% | - |
| May 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |