Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 8.70
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:8KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 183 |
| Oct 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Oct 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Oct 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Oct 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -7.18% | - |
| Oct 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.25% | - |
| Oct 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Oct 9, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 1.89% | 183 |
| Oct 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Oct 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Oct 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Sep 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Sep 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.41% | - |
| Sep 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 2.86% | - |
| Sep 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | -2.78% | - |
| Sep 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 4.85% | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Sep 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | 0.99% | - |
| Sep 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | - | - |
| Sep 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 2.54% | - |
| Sep 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | -1.01% | - |
| Sep 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | 2.05% | - |
| Sep 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | - | - |
| Sep 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | - | - |
| Sep 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | -3.47% | - |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -1.94% | - |
| Sep 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -2.86% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.94% | - |
| Sep 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 1.98% | - |
| Sep 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | 1.51% | - |
| Sep 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | -4.33% | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | -0.95% | - |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 2.94% | - |
| Aug 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -2.86% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.94% | - |
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -2.83% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 2.91% | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 0.98% | - |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | - | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | 0.99% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -7.34% | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | -5.22% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 4.55% | - |