Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 13.90
0.00 (0.00%)
At close: Jun 26, 2026
FRA:8KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jun 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jun 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 8.66% | - |
| Jun 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Jun 17, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 7.44% | 83 |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -5.47% | - |
| Jun 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6.67% | - |
| Jun 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jun 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Jun 9, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | -2.19% | 36 |
| Jun 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -6.80% | - |
| Jun 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Jun 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jun 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Jun 1, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | -5.88% | 171 |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 13.33% | - |
| May 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| May 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.25% | - |
| May 22, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 6.67% | 88 |
| May 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| May 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| May 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | - |
| May 18, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 9.52% | 300 |
| May 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| May 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| May 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| May 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| May 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | - |
| May 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| May 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Apr 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Apr 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |