Hua Hong Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 10.13
-0.35 (-3.30%)
Last updated: Apr 23, 2026, 4:58 PM CET
FRA:1HH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | - | -3.59% | - |
| Apr 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.21% | - |
| Apr 21, 2026 | 10.24 | 10.45 | 10.24 | 10.45 | 10.45 | 2.87% | 400 |
| Apr 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.17% | - |
| Apr 17, 2026 | 9.72 | 9.87 | 9.72 | 9.85 | 9.85 | 0.18% | 511 |
| Apr 16, 2026 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 1.40% | 130 |
| Apr 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.84% | - |
| Apr 14, 2026 | 9.67 | 9.88 | 9.67 | 9.88 | 9.88 | 0.82% | 310 |
| Apr 13, 2026 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | -2.74% | 300 |
| Apr 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.49% | - |
| Apr 9, 2026 | 9.89 | 9.89 | 9.83 | 9.83 | 9.83 | 0.49% | 300 |
| Apr 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 12.43% | - |
| Apr 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | 200 |
| Apr 2, 2026 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | -4.32% | 100 |
| Apr 1, 2026 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 7.56% | 240 |
| Mar 31, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -3.91% | 255 |
| Mar 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | 100 |
| 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 |