Hirose Electric Co.,Ltd. (FRA:HRO)
Germany · Delayed Price · Currency is EUR 151.00
+3.00 (2.03%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:HRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| May 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| May 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| May 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Apr 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Apr 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Apr 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Apr 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Apr 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Apr 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Apr 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | - |
| Apr 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Apr 14, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Apr 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Apr 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Apr 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Apr 2, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Apr 1, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Mar 31, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Mar 30, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.39% | - |
| Mar 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.67 | -2.59% | - |
| Mar 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.64 | 0.87% | - |
| Mar 25, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 113.65 | 2.68% | - |
| Mar 24, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.68 | 1.82% | - |
| Mar 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.71 | -3.51% | - |
| Mar 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 112.66 | -0.87% | - |