Hua Hong Grace Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 8.71
-0.49 (-5.35%)
Last updated: Oct 15, 2026, 8:23 AM CET
FRA:1HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -5.35% | 2,547 |
| Oct 14, 2026 | 9.78 | 9.78 | 9.20 | 9.20 | 9.20 | -7.24% | 2,547 |
| Oct 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | - |
| Oct 12, 2026 | 10.40 | 10.40 | 9.98 | 9.98 | 9.98 | -8.78% | 1,350 |
| Oct 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.88% | - |
| Oct 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -7.85% | - |
| Oct 7, 2026 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | -1.22% | - |
| Oct 6, 2026 | 12.18 | 12.25 | 12.18 | 12.25 | 12.25 | -0.24% | 400 |
| Oct 5, 2026 | 12.32 | 12.32 | 12.28 | 12.28 | 12.28 | 4.07% | 9,470 |
| Oct 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.41% | 470 |
| Oct 1, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.71% | - |
| Sep 30, 2026 | 11.58 | 11.58 | 11.55 | 11.55 | 11.55 | -1.87% | 250 |
| Sep 29, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.73% | - |
| Sep 28, 2026 | 11.70 | 11.80 | 11.57 | 11.57 | 11.57 | -4.90% | 650 |
| Sep 25, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.26% | - |
| Sep 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.54% | - |
| Sep 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.03% | - |
| Sep 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.13% | - |
| Sep 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.28% | 200 |
| Sep 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.44% | 800 |
| Sep 17, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Sep 16, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 5.75% | - |
| Sep 15, 2026 | 11.73 | 11.90 | 11.45 | 11.48 | 11.48 | -0.38% | 260 |
| Sep 14, 2026 | 11.94 | 11.94 | 11.52 | 11.52 | 11.52 | -4.78% | 723 |
| Sep 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.15% | 25 |
| Sep 10, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 3.00% | 75 |
| Sep 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.07% | - |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.09% | - |
| Sep 7, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 4.84% | 750 |
| Sep 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -10.27% | - |
| Sep 3, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 3.87% | - |
| Sep 2, 2026 | 12.86 | 12.86 | 12.67 | 12.67 | 12.67 | -3.96% | 60 |
| Sep 1, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.36% | - |
| Aug 31, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.40% | - |
| Aug 28, 2026 | 13.02 | 13.06 | 13.02 | 13.06 | 13.06 | -1.72% | 40 |
| Aug 27, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 3.80% | - |
| Aug 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.40% | - |
| Aug 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.90% | - |
| Aug 24, 2026 | 11.70 | 11.71 | 11.70 | 11.70 | 11.70 | -4.51% | 1,211 |
| Aug 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.50% | - |
| Aug 20, 2026 | 12.00 | 12.44 | 12.00 | 12.44 | 12.44 | -2.06% | 480 |
| Aug 19, 2026 | 12.35 | 13.03 | 12.23 | 12.70 | 12.70 | -7.97% | 11,253 |
| Aug 18, 2026 | 14.54 | 14.54 | 13.80 | 13.80 | 13.80 | -11.78% | 10,450 |
| Aug 17, 2026 | 15.50 | 15.64 | 15.50 | 15.64 | 15.64 | 6.84% | 1,713 |
| Aug 14, 2026 | 14.51 | 14.64 | 14.51 | 14.64 | 14.64 | -7.34% | 170 |
| Aug 13, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 2.49% | 1,600 |
| Aug 12, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 5.59% | - |
| Aug 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.64% | 550 |
| Aug 10, 2026 | 14.87 | 15.50 | 14.87 | 15.47 | 15.47 | -0.96% | 550 |
| Aug 7, 2026 | 15.31 | 15.62 | 15.31 | 15.62 | 15.62 | 5.55% | 3 |