Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 9.95
-0.15 (-1.49%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:8KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | - | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | - |
| Apr 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.68% | - |
| Apr 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Apr 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30% | - |
| Apr 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Apr 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.85% | - |
| Mar 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Mar 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.42% | - |
| Mar 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | 1.69% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | -1.11% | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | 4.05% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 2.98% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -5.62% | - |
| Mar 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | -0.56% | - |
| Mar 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.80 | -1.65% | 540 |
| Mar 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | 2.82% | - |
| Mar 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | 1.72% | - |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | 0.58% | - |
| Mar 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 0.58% | - |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | -3.37% | - |
| Mar 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.75 | 2.89% | - |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | 3.59% | - |
| Mar 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.21 | -4.02% | - |
| Mar 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | - | - |
| Mar 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.55 | 4.82% | - |
| Mar 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.16 | -5.68% | - |
| Mar 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.65 | -3.30% | - |
| Mar 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -2.15% | - |
| Feb 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 0.54% | - |
| Feb 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | - | - |
| Feb 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | -0.54% | - |
| Feb 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | -0.53% | - |
| Feb 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | -0.53% | - |
| Feb 20, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.24 | 1.62% | 10 |
| Feb 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.09 | 1.65% | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | -0.55% | - |
| Feb 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.00 | 6.40% | - |
| Feb 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.46 | -4.44% | - |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | -3.23% | - |
| Feb 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 5.68% | - |