Himax Technologies, Inc. (FRA:H6Q)
Germany · Delayed Price · Currency is EUR 21.00
+2.00 (10.53%)
Last updated: Jun 3, 2026, 9:32 AM CET
FRA:H6Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | - | 10.53% | - |
| Jun 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8.57% | - |
| Jun 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| May 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| May 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | 20 |
| May 26, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1.64% | 20 |
| May 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 22, 2026 | 17.10 | 18.30 | 17.10 | 18.30 | 18.30 | 14.38% | 600 |
| May 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| May 20, 2026 | 16.60 | 16.60 | 16.00 | 16.20 | 16.20 | 5.19% | 2,300 |
| May 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| May 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| May 15, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -0.60% | 450 |
| May 14, 2026 | 17.70 | 17.70 | 16.80 | 16.80 | 16.80 | -5.62% | 310 |
| May 13, 2026 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 8.54% | 550 |
| May 12, 2026 | 18.10 | 18.10 | 16.40 | 16.40 | 16.40 | -8.38% | 7,609 |
| May 11, 2026 | 16.50 | 17.90 | 16.30 | 17.90 | 17.90 | 19.33% | 1,412 |
| May 8, 2026 | 13.90 | 16.00 | 13.80 | 15.00 | 15.00 | 18.11% | 1,300 |
| May 7, 2026 | 10.40 | 13.50 | 10.40 | 12.70 | 12.70 | 20.95% | 1,308 |
| May 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | - |
| May 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | - |
| May 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34% | - |
| Apr 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Apr 28, 2026 | 9.75 | 9.75 | 9.25 | 9.25 | 9.25 | -15.14% | 220 |
| Apr 27, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 13.54% | 502 |
| Apr 24, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 2.67% | 330 |
| Apr 23, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -8.33% | 230 |
| Apr 22, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 5.15% | 260 |
| Apr 21, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 5.43% | 820 |
| Apr 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.66% | - |
| Apr 17, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 3.24% | 210 |
| Apr 16, 2026 | 8.90 | 9.25 | 8.90 | 9.25 | 9.25 | 10.78% | 100 |
| Apr 15, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | 6.37% | 600 |
| Apr 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Apr 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Apr 8, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 5.26% | 1,000 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 13.43% | - |
| Apr 2, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -2.90% | 500 |
| Apr 1, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 5.34% | 500 |
| Mar 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Mar 30, 2026 | 7.00 | 7.00 | 6.45 | 6.45 | 6.45 | -9.15% | 200 |
| 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 |