Skip to main content
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
25.74
+0.53 (2.10%)
At close: Mar 9, 2026

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.7425.7425.2625.74-2.10%361
Mar 6, 202626.0126.0125.2125.2125.21-1.41%835
Mar 5, 202626.4626.9125.5725.5725.57-4.27%74
Mar 4, 202625.5827.0025.5826.7126.716.29%122
Mar 3, 202626.4526.4524.8025.1325.13-8.49%2,235
Mar 2, 202627.1828.0826.8427.4627.46-2.28%1,378
Feb 27, 202628.2028.4828.1028.1028.100.97%550
Feb 26, 202627.4828.1027.4827.8327.833.53%3,000
Feb 25, 202626.6126.9726.6126.8826.881.59%5
Feb 24, 202626.1826.4626.1626.4626.46-2.29%202
Feb 23, 202627.1127.1127.0127.0827.080.37%1,000
Feb 20, 202626.9627.6426.9626.9826.98-0.15%342
Feb 19, 202626.9727.4426.9627.0227.020.07%904
Feb 18, 202626.7027.0026.7027.0027.00-0.04%-
Feb 17, 202626.7428.1426.6627.0127.01-2.35%706
Feb 16, 202628.5428.5427.6627.6627.66-4.65%390
Feb 13, 202628.5229.0128.5229.0129.01-4.76%850
Feb 12, 202630.9531.0130.4630.4630.46-6.05%1,169
Feb 11, 202631.9832.4231.4132.4232.424.75%1,575
Feb 10, 202630.2831.0330.2830.9530.95-1.15%665
Feb 9, 202630.9531.3130.6131.3131.318.11%3,655
Feb 6, 202628.3629.5528.3628.9628.965.46%415
Feb 5, 202627.7328.2927.4627.4627.46-1.44%24
Feb 4, 202628.1328.1327.8627.8627.86-2.11%550
Feb 3, 202629.0129.0428.4628.4628.46-1.76%15
Feb 2, 202629.1729.4428.9028.9728.97-0.10%271
Jan 30, 202629.3729.5828.8329.0029.001.90%708
Jan 29, 202627.9628.6427.6128.4628.462.23%1,402
Jan 28, 202627.5528.3127.5327.8427.841.24%1,011
Jan 27, 202627.6427.6427.5027.5027.50-0.22%53
Jan 26, 202628.2028.2027.5627.5627.56-1.68%250
Jan 23, 202628.0629.0628.0328.0328.03-0.46%1,192
Jan 22, 202628.0128.4428.0128.1628.160.32%400
Jan 21, 202627.7528.0727.7528.0728.071.85%-
Jan 20, 202628.0028.0027.5627.5627.56-1.92%1,315
Jan 19, 202628.0728.2928.0728.1028.10-0.74%100
Jan 16, 202628.4428.4428.3128.3128.31-1.36%222
Jan 15, 202628.7029.0028.7028.7028.70-517
Jan 14, 202629.0029.0028.6628.7028.70-1.03%1,300
Jan 13, 202628.5529.0028.5529.0029.00-0.85%235
Jan 12, 202628.9629.2528.9629.2529.251.46%100
Jan 9, 202627.7228.8327.7228.8328.832.23%-
Jan 8, 202627.9828.2027.9828.2028.20-1.78%300
Jan 7, 202628.5429.0228.5428.7128.71-0.97%242
Jan 6, 202629.3729.4928.9928.9928.995.46%228
Jan 5, 202627.4227.4927.4227.4927.492.73%250
Jan 2, 202626.4727.1426.4726.7626.760.68%2,257
Dec 30, 202526.4027.0226.4026.5826.58-1.01%507
Dec 29, 202527.0727.0726.3826.8526.850.22%510
Dec 23, 202526.9927.1726.7926.7926.790.87%3
Dec 22, 202526.9126.9126.5626.5626.56-1.12%440
Dec 19, 202526.5227.2326.5226.8626.861.67%142
Dec 18, 202526.0226.4326.0226.4226.420.23%55
Dec 17, 202527.1727.5826.3626.3626.36-2.01%74
Dec 16, 202526.4827.0926.4826.9026.90-0.37%122
Dec 15, 202526.7827.3426.7827.0027.001.20%298
Dec 12, 202527.8727.8726.6826.6826.681.18%502
Dec 11, 202526.3626.9426.3626.3726.37-1.46%1,418
Dec 10, 202526.5626.9526.5626.7626.76-1.62%1,500
Dec 9, 202526.9627.5526.9627.2027.201.64%1,400
Dec 8, 202526.9627.2326.7626.7626.76-0.71%358
Dec 5, 202526.9226.9526.9226.9526.95-0.48%-
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