Hanmi Financial Corporation (FRA:HF7N)
Germany · Delayed Price · Currency is EUR 24.00
+0.20 (0.84%)
At close: Nov 28, 2025
Hanmi Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Nov 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Nov 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Nov 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Nov 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Nov 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | -2.56% | - |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 1.74% | - |
| Oct 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -1.71% | - |
| Oct 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 0.86% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | -0.85% | - |
| Oct 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 4.46% | - |
| Oct 24, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -1.75% | 100 |
| Oct 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | 6.54% | - |
| Oct 22, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.18 | 4.90% | 100 |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 3.55% | - |
| Oct 20, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.50 | 2.60% | - |
| Oct 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | -7.69% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | -2.80% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 4.90% | - |
| Oct 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | -1.92% | - |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | -0.95% | - |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -0.94% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | - | - |
| Oct 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 1.92% | - |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | - | - |
| Oct 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | 0.97% | - |
| Oct 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -0.96% | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | - | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | -1.89% | - |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | 0.95% | - |
| Sep 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | - | - |
| Sep 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | -0.94% | - |
| Sep 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | -1.85% | - |