Himax Technologies, Inc. (FRA:H6Q)
Germany · Delayed Price · Currency is EUR 11.60
+0.20 (1.75%)
At close: Aug 26, 2026
FRA:H6Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -6.15% | 75 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 500 |
| Aug 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | - |
| Aug 14, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -6.06% | 1,100 |
| Aug 13, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 149 |
| Aug 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Aug 11, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 4.76% | 700 |
| Aug 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 6.78% | - |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Aug 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Aug 5, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | 150 |
| Aug 4, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | 10.09% | 980 |
| Aug 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.91% | - |
| Jul 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Jul 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -3.48% | 380 |
| Jul 24, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -1.71% | 40 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jul 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7.21% | 440 |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Jul 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -11.67% | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jul 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -2.36% | 100 |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| Jul 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.65% | - |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.61% | - |
| Jul 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jul 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Jul 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Jul 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | 400 |
| Jul 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Jun 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.52% | 230 |
| Jun 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | -0.79% | - |
| Jun 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.49 | -13.01% | - |
| Jun 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | -2.01% | - |
| Jun 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | -2.61% | - |
| Jun 23, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.04 | -3.16% | 495 |
| Jun 22, 2026 | 15.50 | 15.80 | 15.40 | 15.80 | 15.53 | -0.63% | 745 |
| Jun 19, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.63 | 4.61% | 450 |
| Jun 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | 4.11% | - |
| Jun 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | -3.95% | 2 |