Hitachi, Ltd. (FRA:HIAA)
Germany
· Delayed Price · Currency is EUR 26.20
-1.40 (-5.07%)
At close: Apr 28, 2026
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Apr 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Apr 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Apr 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Apr 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Apr 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | - |
| Apr 17, 2026 | 26.80 | 28.40 | 26.80 | 28.40 | 28.40 | -1.39% | 99 |
| Apr 16, 2026 | 28.80 | 28.80 | 27.00 | 28.80 | 28.80 | - | 140 |
| Apr 15, 2026 | 26.80 | 28.80 | 26.80 | 28.80 | 28.80 | 12.50% | 67 |
| Apr 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.09% | - |
| Apr 9, 2026 | 25.40 | 27.20 | 25.40 | 27.20 | 27.20 | 3.82% | 24 |
| Apr 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 31, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | -1.56% | 127 |
| Mar 30, 2026 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | -1.54% | 110 |
| Mar 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 76 |
| Mar 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Mar 16, 2026 | 25.40 | 27.60 | 25.40 | 27.60 | 27.60 | 7.81% | 3 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Mar 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 7.20% | - |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Mar 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Mar 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Mar 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Mar 3, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -4.48% | 300 |
| Mar 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -7.59% | - |
| Feb 27, 2026 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 0.69% | 8 |
| Feb 26, 2026 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | 11.63% | 40 |
| Feb 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Feb 18, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | 5.30% | 30 |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Feb 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -8.72% | - |
| Feb 13, 2026 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | - | 14 |
| Feb 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -8.02% | - |
| Feb 9, 2026 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 10.96% | 2 |
| Feb 6, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 7.35% | 24 |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Feb 4, 2026 | 27.20 | 28.80 | 26.00 | 26.00 | 26.00 | -9.09% | 509 |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Feb 2, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 2.74% | 1 |
| Jan 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 8.15% | - |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jan 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Jan 20, 2026 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | -4.08% | 1 |
| Jan 19, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 6.52% | 5 |
| Jan 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jan 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.62% | - |
| Jan 14, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 2.03% | 33 |
| Jan 13, 2026 | 28.00 | 29.60 | 28.00 | 29.60 | 29.60 | 8.82% | 4 |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -5.56% | - |
| Jan 8, 2026 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | 4.35% | 302 |
| Jan 7, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | -4.83% | 700 |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | 10 |
| Jan 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | - |
| Jan 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Dec 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Dec 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Dec 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 1 |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Dec 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | - |
| Dec 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 9, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Dec 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |