Skip to main content
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
26.92
-0.16 (-0.59%)
At close: Dec 5, 2025

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.9226.9226.9226.9226.92-0.59%-
Dec 4, 202527.0827.5527.0827.0827.081.92%195
Dec 3, 202526.5626.5726.5626.5726.57-3.10%-
Dec 2, 202526.8527.7026.6927.4227.421.44%2,194
Dec 1, 202527.0827.0926.9627.0327.03-1.24%1,455
Nov 28, 202527.4527.4527.3727.3727.37-0.29%-
Nov 27, 202527.1027.8327.1027.4527.452.50%530
Nov 26, 202526.5827.2026.5326.7826.781.29%4,600
Nov 25, 202525.9626.7325.9626.4426.440.30%30
Nov 24, 202526.1426.7126.1426.3626.360.38%200
Nov 21, 202525.7826.4425.7826.2626.260.57%190
Nov 20, 202526.4027.3326.1126.1126.11-341
Nov 19, 202526.1126.6226.1126.1126.11-0.15%1,394
Nov 18, 202526.2727.1326.1526.1526.15-6.14%1,097
Nov 17, 202528.0528.4327.8627.8627.860.14%1,684
Nov 14, 202528.0028.0027.0127.8227.82-0.89%1,700
Nov 13, 202529.4730.0028.0728.0728.07-2.43%200
Nov 12, 202528.9429.4328.7728.7728.772.64%551
Nov 11, 202528.5028.8428.0328.0328.03-1.65%47
Nov 10, 202528.5029.1328.5028.5028.500.42%50
Nov 7, 202528.7528.7528.3828.3828.38-1.63%-
Nov 6, 202529.0829.5028.8528.8528.850.70%1,382
Nov 5, 202528.7328.7328.5028.6528.65-3.76%515
Nov 4, 202528.9629.8528.9629.7729.77-0.80%520
Nov 3, 202529.9630.6329.9630.0130.010.91%3,106
Oct 31, 202529.7830.2229.6229.7429.744.68%1,423
Oct 30, 202527.9028.4527.3828.4128.414.45%914
Oct 29, 202527.3628.1227.0827.2027.20-0.22%10,649
Oct 28, 202526.1727.2626.1727.2627.263.73%800
Oct 27, 202526.3326.5226.2026.2826.284.08%200
Oct 24, 202525.6425.6425.2525.2525.250.32%200
Oct 23, 202524.9625.2324.9625.1725.171.04%2,070
Oct 22, 202525.3625.7024.9124.9124.91-2.04%1,276
Oct 21, 202525.3025.8325.3025.4325.43-2.31%635
Oct 20, 202526.2826.2826.0326.0326.031.60%19
Oct 17, 202525.4625.6225.1725.6225.620.63%2
Oct 16, 202525.6926.3325.4625.4625.46-1,116
Oct 15, 202525.2525.9425.2525.4625.465.16%87
Oct 14, 202523.9624.8923.9624.2124.21-1.71%260
Oct 13, 202524.1524.7824.1524.6324.633.23%497
Oct 10, 202524.7624.8923.8623.8623.86-7.70%1,573
Oct 9, 202525.8325.9925.8325.8525.852.87%250
Oct 8, 202525.0426.0224.8725.1325.131.74%1,203
Oct 7, 202525.3025.6224.2924.7024.70-3.36%7,940
Oct 6, 202525.5725.5725.0925.5625.563.06%1,552
Oct 3, 202524.5925.0424.5924.8024.807.55%1,335
Oct 2, 202522.3823.0622.3823.0623.064.25%22
Oct 1, 202522.2022.2022.1222.1222.12-0.36%1,000
Sep 30, 202522.3422.3422.0722.2022.20-0.05%270
Sep 29, 202522.2122.6122.2122.2122.21-0.85%2,200
Sep 26, 202522.3622.4022.3622.4022.27-1.80%-
Sep 25, 202522.8223.2722.8122.8122.68-4.12%4
Sep 24, 202522.8223.7922.8223.7923.657.36%40
Sep 23, 202521.9722.5221.9722.1622.030.86%181
Sep 22, 202521.9822.1521.9721.9721.84-0.45%410
Sep 19, 202522.1622.4722.0722.0721.94-2.60%235
Sep 18, 202522.6022.6622.6022.6622.530.62%-
Sep 17, 202522.6122.6122.5222.5222.39-2.13%150
Sep 16, 202523.3623.3623.0123.0122.87-3.20%300
Sep 15, 202523.8923.8923.5023.7723.631.11%200
Sep 12, 202523.9523.9523.5123.5123.37-2.49%800
Sep 11, 202523.6224.1123.6224.1123.97-0.37%-
Sep 10, 202523.4524.2023.4524.2024.065.49%503
Sep 9, 202522.8223.2422.8222.9422.811.24%50
Sep 8, 202522.7822.7822.6622.6622.531.25%10
Sep 5, 202522.1922.7922.1922.3822.250.81%3,110
Sep 4, 202521.9722.3421.9722.2022.070.95%1,035
Sep 3, 202522.4822.4821.9921.9921.86-2.96%625
Sep 2, 202522.9122.9122.6622.6622.53-1.44%44
Sep 1, 202523.4023.4022.9922.9922.85-0.91%20
Aug 29, 202523.8023.8523.2023.2023.06-1.57%70
Aug 28, 202523.8024.2323.5723.5723.431.07%4,270
Aug 27, 202523.4623.8523.3123.3223.18-1.44%703
Aug 26, 202523.5423.6623.5423.6623.52-0.08%-
Aug 25, 202523.7624.2123.6823.6823.54-2.55%1,024
Aug 22, 202523.8624.5023.4324.3024.162.27%3,039
Aug 21, 202524.0024.1023.7623.7623.62-1.04%20
Aug 20, 202524.0224.0223.9624.0123.87-2.08%50
Aug 19, 202524.7624.8424.5224.5224.38-0.93%1,300
Aug 18, 202524.4824.8724.4824.7524.600.77%1,050
Aug 15, 202524.5824.9424.5624.5624.421.57%100
Aug 14, 202524.2824.2824.1824.1824.04-2.22%-
Aug 13, 202524.5624.7324.5624.7324.58-1.40%19
Aug 12, 202524.8625.2024.8625.0824.932.87%1
Aug 11, 202524.8624.8624.3824.3824.24-1.26%126
Aug 8, 202524.2924.6924.2924.6924.542.19%-
Aug 7, 202524.1724.1724.1624.1624.020.04%-
Aug 6, 202524.3524.3524.1524.1524.01-0.82%409
Aug 5, 202524.1724.3624.1724.3524.21-0.73%538
Aug 4, 202524.5624.5624.5324.5324.390.12%180
Aug 1, 202524.9525.1524.5024.5024.36-5.81%188
Jul 31, 202527.2328.0126.0126.0125.86-2.44%712
Jul 30, 202526.5327.0026.5326.6626.504.06%178
Jul 29, 202525.5926.3625.5925.6225.47-0.62%550
Jul 28, 202526.4726.4725.7825.7825.63-1.87%70
Jul 25, 202526.4626.5426.2726.2726.12-0.72%113
Jul 24, 202526.5826.5826.4626.4626.302.80%80
Jul 23, 202526.0426.0425.5625.7425.591.62%50
Jul 22, 202525.4025.6525.2725.3325.182.14%810
Jul 21, 202524.8024.9824.8024.8024.650.53%404