Himax Technologies, Inc. (FRA:H6Q)
Germany · Delayed Price · Currency is EUR 7.10
-0.75 (-9.55%)
At close: Mar 27, 2026
FRA:H6Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -9.55% | 215 |
| Mar 26, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 1.29% | 1,500 |
| Mar 25, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 4.03% | 2,000 |
| Mar 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Mar 23, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | - | 1,700 |
| Mar 20, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -3.21% | 120 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -12.64% | - |
| Mar 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.06% | - |
| Mar 13, 2026 | 9.30 | 9.35 | 8.50 | 8.50 | 8.50 | -8.60% | 172 |
| Mar 12, 2026 | 7.80 | 10.40 | 7.80 | 9.30 | 9.30 | 30.99% | 1,221 |
| Mar 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 8.40% | - |
| Mar 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Mar 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Mar 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Mar 4, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 3.31% | 500 |
| Mar 3, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 600 |
| Mar 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Feb 26, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2.33% | 60 |
| Feb 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Feb 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Feb 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 18, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 7,004 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 2.19% | 115 |
| Feb 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | 230 |
| Feb 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Feb 9, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 3.12% | 500 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 10 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Jan 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jan 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jan 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jan 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jan 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Jan 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Jan 20, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -2.72% | 100 |
| Jan 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |