Hua Hong Semiconductor Limited (FRA:1HH)
Germany · Delayed Price · Currency is EUR 16.70
+0.58 (3.60%)
Last updated: Jun 3, 2026, 3:57 PM CET
FRA:1HH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.65 | 16.80 | 16.65 | 16.80 | - | 4.22% | - |
| Jun 2, 2026 | 16.62 | 16.62 | 16.05 | 16.12 | 16.12 | -5.37% | 815 |
| Jun 1, 2026 | 16.94 | 17.04 | 16.15 | 17.03 | 17.03 | -6.90% | 9,006 |
| May 29, 2026 | 18.16 | 18.30 | 17.75 | 18.30 | 18.30 | -8.95% | 2,218 |
| May 28, 2026 | 18.92 | 20.10 | 18.57 | 20.10 | 20.10 | 18.48% | 8,212 |
| May 27, 2026 | 16.25 | 16.96 | 16.25 | 16.96 | 16.96 | 6.64% | 2,555 |
| May 26, 2026 | 15.19 | 16.20 | 15.19 | 15.90 | 15.90 | 3.17% | 2,475 |
| May 25, 2026 | 14.90 | 15.55 | 14.90 | 15.42 | 15.42 | 9.78% | 3,680 |
| May 22, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.76% | 75 |
| May 21, 2026 | 14.39 | 14.39 | 14.15 | 14.15 | 14.15 | -1.94% | 75 |
| May 20, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 13.53% | - |
| May 19, 2026 | 12.23 | 12.71 | 12.23 | 12.71 | 12.71 | 2.10% | 200 |
| May 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.14% | - |
| May 15, 2026 | 12.62 | 12.85 | 12.62 | 12.85 | 12.85 | -5.03% | 100 |
| May 14, 2026 | 13.91 | 13.91 | 13.53 | 13.53 | 13.53 | -3.48% | 280 |
| May 13, 2026 | 13.99 | 14.02 | 13.99 | 14.02 | 14.02 | 1.58% | 70 |
| May 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.48% | - |
| May 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.48% | - |
| May 8, 2026 | 14.01 | 14.25 | 14.01 | 14.25 | 14.25 | -6.28% | 300 |
| May 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.57% | - |
| May 6, 2026 | 14.19 | 14.68 | 14.19 | 14.68 | 14.68 | 11.55% | 320 |
| May 5, 2026 | 12.94 | 13.16 | 12.94 | 13.16 | 13.16 | 0.23% | 100 |
| May 4, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 3.52% | - |
| Apr 30, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 6.66% | - |
| Apr 29, 2026 | 11.64 | 11.89 | 11.64 | 11.89 | 11.89 | -2.76% | - |
| Apr 28, 2026 | 12.27 | 12.44 | 12.23 | 12.23 | 12.23 | -1.70% | 200 |
| Apr 27, 2026 | 12.33 | 12.44 | 12.33 | 12.44 | 12.44 | 8.00% | 80 |
| Apr 24, 2026 | 11.70 | 11.70 | 11.52 | 11.52 | 11.52 | 13.70% | 3,150 |
| Apr 23, 2026 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | -3.30% | 200 |
| 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% | - |