Skip to main content
Hitachi, Ltd. (FRA:HIA1)
Germany flag Germany · Delayed Price · Currency is EUR
27.35
-0.25 (-0.91%)
Last updated: Apr 28, 2026, 9:01 AM CET

Hitachi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0527.3526.6526.6526.65-3.44%50
Apr 27, 202628.4028.4027.6027.6027.60-1.78%-
Apr 24, 202628.2528.3028.1028.1028.101.08%579
Apr 23, 202627.7528.1027.7527.8027.803.73%96
Apr 22, 202626.7526.8026.7526.8026.80-0.74%5
Apr 21, 202627.4528.0527.0027.0027.00-1.46%861
Apr 20, 202627.2527.8527.2527.4027.40-0.90%231
Apr 17, 202627.5028.0027.5027.6527.651.10%241
Apr 16, 202627.7027.7027.3527.3527.35-1.26%4
Apr 15, 202627.3527.9027.3527.7027.704.33%336
Apr 14, 202626.2026.5526.2026.5526.552.12%-
Apr 13, 202625.8026.2525.8026.0026.00-0.57%165
Apr 10, 202625.5026.1525.5026.1526.150.19%367
Apr 9, 202626.0526.1025.8526.1026.10-1.69%200
Apr 8, 202626.2026.5526.2026.5526.555.15%-
Apr 7, 202626.3026.3025.2525.2525.25-1.33%1,950
Apr 2, 202625.0625.6025.0625.5925.590.35%204
Apr 1, 202625.5226.0825.5025.5025.501.39%220
Mar 31, 202624.5025.1524.5025.1525.152.65%384
Mar 30, 202624.3625.1324.3624.5024.50-1.25%573
Mar 27, 202625.8925.8924.8124.8124.69-3.46%3,117
Mar 26, 202625.5626.0425.5625.7025.58-1.98%120
Mar 25, 202626.1326.8426.1326.2226.090.42%184
Mar 24, 202626.0426.6926.0426.1125.98-2.97%1,050
Mar 23, 202625.5827.0225.5826.9126.786.53%1,000
Mar 20, 202626.2626.2625.2625.2625.14-2.24%-
Mar 19, 202626.1326.3525.6225.8425.72-0.27%1,550
Mar 18, 202626.3326.7325.9125.9125.79-0.96%436
Mar 17, 202625.8426.5725.8426.1626.03-0.53%100
Mar 16, 202626.5026.8826.3026.3026.171.35%3,544
Mar 13, 202626.3126.3125.9525.9525.83-1.56%322
Mar 12, 202626.9126.9126.3626.3626.230.76%69
Mar 11, 202626.2126.7726.1626.1626.03-3.86%48
Mar 10, 202626.6727.2126.6727.2127.084.86%-
Mar 9, 202625.7425.9525.2625.9525.832.94%461
Mar 6, 202626.0126.0125.2125.2125.09-1.41%835
Mar 5, 202626.4626.9125.5725.5725.45-4.27%74
Mar 4, 202625.5827.0025.5826.7126.586.29%122
Mar 3, 202626.4526.4524.8025.1325.01-8.49%2,235
Mar 2, 202627.1828.0826.8427.4627.33-2.28%1,378
Feb 27, 202628.2028.4828.1028.1027.960.97%550
Feb 26, 202627.4828.1027.4827.8327.703.53%3,000
Feb 25, 202626.6126.9726.6126.8826.751.59%5
Feb 24, 202626.1826.4626.1626.4626.33-2.29%202
Feb 23, 202627.1127.1127.0127.0826.950.37%1,000
Feb 20, 202626.9627.6426.9626.9826.85-0.15%342
Feb 19, 202626.9727.4426.9627.0226.890.07%904
Feb 18, 202626.7027.0026.7027.0026.87-0.04%-
Feb 17, 202626.7428.1426.6627.0126.88-2.35%706
Feb 16, 202628.5428.5427.6627.6627.53-4.65%390
Feb 13, 202628.5229.0128.5229.0128.87-4.76%850
Feb 12, 202630.9531.0130.4630.4630.31-6.05%1,169
Feb 11, 202631.9832.4231.4132.4232.264.75%1,575
Feb 10, 202630.2831.0330.2830.9530.80-1.15%665
Feb 9, 202630.9531.3130.6131.3131.168.11%3,655
Feb 6, 202628.3629.5528.3628.9628.825.46%415
Feb 5, 202627.7328.2927.4627.4627.33-1.44%24
Feb 4, 202628.1328.1327.8627.8627.73-2.11%550
Feb 3, 202629.0129.0428.4628.4628.32-1.76%15
Feb 2, 202629.1729.4428.9028.9728.83-0.10%271
Jan 30, 202629.3729.5828.8329.0028.861.90%708
Jan 29, 202627.9628.6427.6128.4628.322.23%1,402
Jan 28, 202627.5528.3127.5327.8427.711.24%1,011
Jan 27, 202627.6427.6427.5027.5027.37-0.22%53
Jan 26, 202628.2028.2027.5627.5627.43-1.68%250
Jan 23, 202628.0629.0628.0328.0327.90-0.46%1,192
Jan 22, 202628.0128.4428.0128.1628.020.32%400
Jan 21, 202627.7528.0727.7528.0727.941.85%-
Jan 20, 202628.0028.0027.5627.5627.43-1.92%1,315
Jan 19, 202628.0728.2928.0728.1027.96-0.74%100
Jan 16, 202628.4428.4428.3128.3128.17-1.36%222
Jan 15, 202628.7029.0028.7028.7028.56-517
Jan 14, 202629.0029.0028.6628.7028.56-1.03%1,300
Jan 13, 202628.5529.0028.5529.0028.86-0.85%235
Jan 12, 202628.9629.2528.9629.2529.111.46%100
Jan 9, 202627.7228.8327.7228.8328.692.23%-
Jan 8, 202627.9828.2027.9828.2028.06-1.78%300
Jan 7, 202628.5429.0228.5428.7128.57-0.97%242
Jan 6, 202629.3729.4928.9928.9928.855.46%228
Jan 5, 202627.4227.4927.4227.4927.362.73%250
Jan 2, 202626.4727.1426.4726.7626.630.68%2,257
Dec 30, 202526.4027.0226.4026.5826.45-1.01%507
Dec 29, 202527.0727.0726.3826.8526.720.22%510
Dec 23, 202526.9927.1726.7926.7926.660.87%3
Dec 22, 202526.9126.9126.5626.5626.43-1.12%440
Dec 19, 202526.5227.2326.5226.8626.731.67%142
Dec 18, 202526.0226.4326.0226.4226.290.23%55
Dec 17, 202527.1727.5826.3626.3626.23-2.01%74
Dec 16, 202526.4827.0926.4826.9026.77-0.37%122
Dec 15, 202526.7827.3426.7827.0026.871.20%298
Dec 12, 202527.8727.8726.6826.6826.551.18%502
Dec 11, 202526.3626.9426.3626.3726.24-1.46%1,418
Dec 10, 202526.5626.9526.5626.7626.63-1.62%1,500
Dec 9, 202526.9627.5526.9627.2027.071.64%1,400
Dec 8, 202526.9627.2326.7626.7626.63-0.71%358
Dec 5, 202526.9226.9526.9226.9526.82-0.48%-
Dec 4, 202527.0827.5527.0827.0826.951.92%195
Dec 3, 202526.5626.5726.5626.5726.44-3.10%-
Dec 2, 202526.8527.7026.6927.4227.291.44%2,194
Dec 1, 202527.0827.0926.9627.0326.90-1.24%1,455