Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 9.50
+0.05 (0.53%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:8KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | - |
| Jul 17, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -7.41% | - |
| Jul 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Jul 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | - |
| Jul 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jul 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Jul 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.20% | - |
| Jul 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jul 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Jun 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| 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% | - |