First Hawaiian, Inc. (FRA:1HI)
Germany · Delayed Price · Currency is EUR 24.00
-0.40 (-1.64%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:1HI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 24.60 | 24.80 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jul 24, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | - | - |
| Jul 23, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Jul 22, 2026 | 25.00 | 25.80 | 25.00 | 25.20 | 25.20 | -0.79% | 272 |
| Jul 21, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Jul 20, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jul 17, 2026 | 25.20 | 26.20 | 25.20 | 25.40 | 25.40 | -1.55% | 400 |
| Jul 16, 2026 | 24.80 | 26.00 | 24.80 | 25.80 | 25.80 | 3.20% | - |
| Jul 15, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -3.13% | 250 |
| Jul 13, 2026 | 25.80 | 25.80 | 24.40 | 25.60 | 25.60 | -3.03% | 450 |
| Jul 10, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 0.76% | - |
| Jul 9, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 2.34% | - |
| Jul 8, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Jul 7, 2026 | 26.00 | 26.60 | 26.00 | 26.40 | 26.40 | - | - |
| Jul 6, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Jul 3, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 2, 2026 | 26.20 | 26.20 | 25.80 | 26.00 | 26.00 | -1.52% | - |
| Jul 1, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.12% | - |
| Jun 30, 2026 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Jun 29, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 26, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 0.78% | - |
| Jun 25, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Jun 24, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 1.60% | - |
| Jun 23, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | 1.63% | - |
| Jun 22, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Jun 19, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 18, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 15, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 12, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Jun 11, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 10, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jun 9, 2026 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Jun 8, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jun 5, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Jun 4, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| Jun 3, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 2, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | - |
| Jun 1, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 29, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 28, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | - |
| May 27, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| May 26, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| May 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| May 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 21, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| May 20, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | - |
| May 19, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |