Himax Technologies, Inc. (FRA:H6Q)
Germany · Delayed Price · Currency is EUR 10.50
-0.60 (-5.41%)
Last updated: Jul 28, 2026, 8:17 AM CET
FRA:H6Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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 |
| Jun 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | -1.94% | - |
| Jun 15, 2026 | 16.10 | 16.40 | 15.50 | 15.50 | 15.24 | 1.97% | 967 |
| Jun 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | 7.04% | - |
| Jun 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | -7.79% | - |
| Jun 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | -12.50% | - |
| Jun 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | 1.73% | - |
| Jun 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | -13.50% | - |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | -1.96% | - |
| Jun 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -2.86% | - |
| Jun 3, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.65 | 10.53% | 380 |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | 8.57% | - |
| Jun 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.21 | -0.57% | - |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | 1.73% | - |
| May 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.01 | -2.81% | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.50 | -4.30% | - |
| May 26, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.29 | 1.64% | 20 |
| May 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | - | - |
| May 22, 2026 | 17.10 | 18.30 | 17.10 | 18.30 | 17.99 | 14.38% | 600 |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | -1.23% | - |
| May 20, 2026 | 16.60 | 16.60 | 16.00 | 16.20 | 15.93 | 5.19% | 2,300 |