Torex Semiconductor Ltd. (FRA:8KH)
Germany · Delayed Price · Currency is EUR 15.00
-0.10 (-0.66%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:8KH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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 | - | - |
| 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 | -2.79% | - |
| 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% | - |