Himax Technologies, Inc. (FRA:H6Q)
Germany · Delayed Price · Currency is EUR 6.50
+0.15 (2.36%)
At close: Nov 28, 2025
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 28, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 500 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 200 |
| Nov 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.51% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Nov 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.65% | 500 |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Nov 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Nov 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Nov 12, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -1.47% | 300 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.97% | - |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Nov 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Nov 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Nov 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Oct 29, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 1,957 |
| Oct 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | - |
| Oct 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Oct 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.82% | - |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | - |
| Oct 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Oct 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -5.49% | 1,250 |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | 100 |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Oct 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.44% | - |
| Oct 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Oct 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6.12% | - |
| Oct 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Sep 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |