Hua Hong Grace Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 12.80
+0.66 (5.44%)
At close: Sep 18, 2026
FRA:1HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 60 |
| 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% | 480 |
| 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 |
| Aug 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -7.06% | - |
| Aug 5, 2026 | 15.68 | 15.92 | 15.68 | 15.92 | 15.92 | 4.31% | 100 |
| Aug 4, 2026 | 14.72 | 15.27 | 14.72 | 15.27 | 15.27 | 10.62% | 1,330 |
| Aug 3, 2026 | 13.80 | 14.29 | 13.80 | 13.80 | 13.80 | -4.30% | 1,080 |
| Jul 31, 2026 | 14.20 | 14.42 | 14.20 | 14.42 | 14.42 | -9.88% | 180 |
| Jul 30, 2026 | 14.00 | 16.00 | 13.80 | 16.00 | 16.00 | 3.13% | 440 |
| Jul 29, 2026 | 14.78 | 15.83 | 14.78 | 15.51 | 15.51 | 2.01% | 2,885 |
| Jul 28, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -3.77% | 100 |
| Jul 27, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.60% | - |
| Jul 24, 2026 | 16.81 | 17.10 | 16.81 | 17.10 | 17.10 | 6.24% | 235 |
| Jul 23, 2026 | 16.60 | 16.90 | 16.10 | 16.10 | 16.10 | -9.04% | 1,915 |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -8.13% | - |
| Jul 21, 2026 | 18.40 | 19.27 | 18.40 | 19.27 | 19.27 | 25.35% | 732 |
| Jul 20, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 3.49% | 1,725 |
| Jul 17, 2026 | 15.20 | 15.62 | 14.85 | 14.85 | 14.85 | -13.90% | 2,450 |
| Jul 16, 2026 | 17.32 | 17.32 | 16.88 | 17.25 | 17.25 | -4.17% | 485 |
| Jul 15, 2026 | 18.98 | 19.20 | 18.00 | 18.00 | 18.00 | -5.19% | 4,444 |
| Jul 14, 2026 | 18.83 | 19.47 | 18.83 | 18.99 | 18.99 | -4.85% | 69 |
| Jul 13, 2026 | 19.41 | 19.95 | 18.95 | 19.95 | 19.95 | -10.40% | 2,772 |