Hitachi Construction Machinery Co., Ltd. (FRA:HCM)
Germany
· Delayed Price · Currency is EUR 25.60
+0.20 (0.79%)
Last updated: Dec 4, 2025, 8:00 AM CET
FRA:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Dec 3, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Dec 2, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Dec 1, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 2.42% | - |
| Nov 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Nov 27, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Nov 26, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 3.28% | - |
| Nov 25, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -3.94% | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 21, 2025 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 7.63% | - |
| Nov 20, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Nov 19, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -1.64% | - |
| Nov 18, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -3.17% | - |
| Nov 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 14, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 4.00% | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Nov 12, 2025 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | - | - |
| Nov 11, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 2.38% | - |
| Nov 10, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 2.44% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -10.87% | - |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Nov 3, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Oct 31, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -1.42% | - |
| Oct 30, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 29, 2025 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 28, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | - | 8 |
| Oct 27, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Oct 24, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1.47% | - |
| Oct 23, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | 1 |
| Oct 22, 2025 | 27.40 | 28.20 | 27.20 | 27.20 | 27.20 | 1.49% | 55 |
| Oct 21, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Oct 20, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.05% | - |
| Oct 17, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| Oct 16, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 14, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 3.12% | - |
| Oct 13, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 10, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Oct 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Oct 8, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | - |
| Oct 7, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 6, 2025 | 26.80 | 27.80 | 26.80 | 27.00 | 27.00 | -0.74% | 93 |
| Oct 3, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 2.26% | - |
| Oct 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 1, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | -1.49% | - |
| Sep 30, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 1.52% | - |
| Sep 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 26, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.37 | - | - |
| Sep 25, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.37 | - | - |
| Sep 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | -0.74% | - |
| Sep 23, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.57 | 0.75% | - |
| Sep 22, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.37 | -0.74% | - |
| Sep 19, 2025 | 26.80 | 27.80 | 26.80 | 27.00 | 26.57 | -2.17% | 176 |
| Sep 18, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.16 | 1.47% | - |
| Sep 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.76 | -0.73% | - |
| Sep 16, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 26.96 | -0.72% | - |
| Sep 15, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.16 | - | - |
| Sep 12, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.16 | -2.13% | - |
| Sep 11, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.75 | 2.17% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.16 | -1.43% | - |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.55 | -0.71% | - |
| Sep 8, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 27.75 | 2.92% | - |
| Sep 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.96 | 1.48% | - |
| Sep 4, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.57 | 3.05% | - |
| Sep 3, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.78 | - | - |
| Sep 2, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.78 | - | - |
| Sep 1, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.78 | 1.55% | - |
| Aug 29, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.39 | -3.73% | - |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.37 | 0.75% | - |
| Aug 27, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.17 | - | - |
| Aug 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.17 | - | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.17 | - | - |
| Aug 22, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | 26.17 | 0.76% | - |
| Aug 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.98 | 0.76% | - |
| Aug 20, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.78 | -2.24% | - |
| Aug 19, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.37 | -1.47% | - |
| Aug 18, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.76 | - | - |
| Aug 15, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.76 | 0.74% | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.57 | -0.74% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.76 | - | - |
| Aug 12, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.76 | - | - |
| Aug 11, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.76 | 0.74% | - |
| Aug 8, 2025 | 26.60 | 27.00 | 26.60 | 27.00 | 26.57 | 3.05% | - |
| Aug 7, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.78 | 1.55% | - |
| Aug 6, 2025 | 25.80 | 26.60 | 25.80 | 25.80 | 25.39 | 0.78% | 200 |
| Aug 5, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.19 | -1.54% | - |
| Aug 4, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 25.58 | - | - |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.58 | 4.84% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.40 | -0.80% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.00 | 25.00 | 24.60 | -0.79% | - |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.80 | -2.33% | - |
| Jul 28, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.39 | -2.27% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 25.98 | -1.49% | - |
| Jul 24, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.37 | - | - |
| Jul 23, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.37 | 8.06% | - |
| Jul 22, 2025 | 24.80 | 25.00 | 24.80 | 24.80 | 24.40 | - | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.40 | - | - |