Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 10.30
-0.30 (-2.83%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8KH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | - | -2.83% | - |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Aug 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Aug 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Aug 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Aug 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Aug 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.68% | - |
| Jul 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.20% | - |
| Jul 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Jul 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -7.33% | - |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jul 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Jul 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jul 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | - |
| Jul 20, 2026 | 9.50 | 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% | - |