Hua Hong Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 9.20
+0.10 (1.10%)
At close: Mar 27, 2026
FRA:1HH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | -5.70% | 600 |
| Mar 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.73% | - |
| Mar 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Mar 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Mar 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Mar 17, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | -1.90% | 1,069 |
| Mar 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 6.60% | 685 |
| Mar 13, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | -6.19% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 10, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.54% | 353 |
| Mar 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | 150 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Mar 5, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -1.52% | 564 |
| Mar 4, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 1.03% | 100 |
| Mar 3, 2026 | 9.50 | 9.75 | 9.45 | 9.75 | 9.75 | -1.02% | 160 |
| Mar 2, 2026 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | -5.29% | 840 |
| Feb 27, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | 442 |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -5.36% | 240 |
| Feb 25, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 800 |
| Feb 24, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 3.74% | 1,700 |
| Feb 23, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 4.90% | 100 |
| Feb 20, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | -5.56% | 370 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 200 |
| Feb 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 13, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 42 |
| Feb 12, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 7 |
| Feb 11, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -2.75% | 410 |
| Feb 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -1.80% | - |
| Feb 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 207 |
| Feb 6, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 1,230 |
| Feb 5, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -3.57% | 240 |
| Feb 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Feb 3, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 4.46% | 900 |
| Feb 2, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | -11.11% | 2,430 |
| Jan 30, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1.61% | 2,490 |
| Jan 29, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -8.82% | 1,477 |
| Jan 28, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 8.80% | 5,706 |
| Jan 27, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 2.46% | 30 |
| Jan 26, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 3.39% | 2,060 |
| Jan 23, 2026 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | -3.28% | 250 |
| Jan 22, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 2,763 |
| Jan 21, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 9.09% | 1,790 |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jan 19, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | -4.17% | 855 |