Himax Technologies, Inc. (LON:0J5H)
London · Delayed Price · Currency is GBP · Price in USD 8.06
-0.34 (-4.05%)
Mar 27, 2026, 7:05 PM GMT
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.40 | 8.40 | 8.06 | 8.06 | 8.06 | -4.05% | 6,900 |
| Mar 26, 2026 | 9.09 | 9.20 | 8.40 | 8.40 | 8.40 | -9.39% | 46,354 |
| Mar 25, 2026 | 9.00 | 9.40 | 8.95 | 9.27 | 9.27 | 5.40% | 26,691 |
| Mar 24, 2026 | 8.52 | 9.03 | 8.52 | 8.80 | 8.80 | -0.06% | 84,963 |
| Mar 23, 2026 | 8.36 | 8.86 | 8.19 | 8.80 | 8.80 | 2.68% | 33,710 |
| Mar 20, 2026 | 9.01 | 9.08 | 8.56 | 8.57 | 8.57 | -5.00% | 47,876 |
| Mar 19, 2026 | 9.18 | 9.18 | 8.53 | 9.02 | 9.02 | -3.22% | 24,594 |
| Mar 18, 2026 | 9.27 | 9.66 | 8.88 | 9.32 | 9.32 | 2.82% | 55,515 |
| Mar 17, 2026 | 8.97 | 9.88 | 8.97 | 9.07 | 9.07 | -5.87% | 73,167 |
| Mar 16, 2026 | 10.68 | 10.70 | 9.24 | 9.63 | 9.63 | -3.41% | 99,295 |
| Mar 13, 2026 | 10.98 | 11.52 | 9.76 | 9.97 | 9.97 | -2.44% | 227,101 |
| Mar 12, 2026 | 8.93 | 13.13 | 8.93 | 10.22 | 10.22 | 13.80% | 444,465 |
| Mar 11, 2026 | 8.40 | 9.07 | 8.27 | 8.98 | 8.98 | 8.19% | 19,781 |
| Mar 10, 2026 | 7.77 | 8.40 | 7.56 | 8.30 | 8.30 | 9.07% | 10,158 |
| Mar 9, 2026 | 7.40 | 7.61 | 7.24 | 7.61 | 7.61 | 1.62% | 1,205 |
| Mar 6, 2026 | 7.77 | 7.77 | 7.43 | 7.49 | 7.49 | -0.11% | 336 |
| Mar 5, 2026 | 7.80 | 7.83 | 7.44 | 7.50 | 7.50 | -2.51% | 3,714 |
| Mar 4, 2026 | 7.45 | 7.87 | 7.32 | 7.69 | 7.69 | 5.49% | 4,277 |
| Mar 3, 2026 | 7.49 | 7.49 | 7.03 | 7.29 | 7.29 | 1.11% | 7,958 |
| Mar 2, 2026 | 7.14 | 7.24 | 7.07 | 7.21 | 7.21 | -0.28% | 1,793 |
| Feb 27, 2026 | 7.50 | 7.50 | 7.20 | 7.23 | 7.23 | -2.56% | 2,973 |
| Feb 26, 2026 | 7.70 | 7.70 | 7.39 | 7.42 | 7.42 | -3.74% | 714 |
| Feb 25, 2026 | 7.72 | 7.72 | 7.60 | 7.71 | 7.71 | -0.41% | 2,408 |
| Feb 24, 2026 | 7.53 | 7.94 | 7.53 | 7.74 | 7.74 | 2.45% | 1,913 |
| Feb 23, 2026 | 7.60 | 7.60 | 7.37 | 7.56 | 7.56 | 0.83% | 3,719 |
| Feb 20, 2026 | 7.44 | 7.56 | 7.32 | 7.49 | 7.49 | 1.67% | 253 |
| Feb 19, 2026 | 7.52 | 7.52 | 7.28 | 7.37 | 7.37 | -2.25% | 819 |
| Feb 18, 2026 | 7.56 | 7.64 | 7.49 | 7.54 | 7.54 | -0.79% | 732 |
| Feb 17, 2026 | 7.87 | 7.87 | 7.41 | 7.60 | 7.60 | -2.53% | 4,930 |
| Feb 13, 2026 | 7.75 | 8.03 | 7.70 | 7.80 | 7.80 | 3.01% | 806 |
| Feb 12, 2026 | 8.51 | 8.51 | 7.47 | 7.57 | 7.57 | -7.46% | 7,192 |
| Feb 11, 2026 | 8.20 | 8.24 | 8.00 | 8.18 | 8.18 | 1.35% | 1,265 |
| Feb 10, 2026 | 8.05 | 8.19 | 8.01 | 8.07 | 8.07 | 0.84% | 1,977 |
| Feb 9, 2026 | 7.82 | 8.07 | 7.80 | 8.00 | 8.00 | 0.92% | 5,733 |
| Feb 6, 2026 | 7.71 | 7.95 | 7.50 | 7.93 | 7.93 | 5.55% | 1,452 |
| Feb 5, 2026 | 7.55 | 7.71 | 7.31 | 7.51 | 7.51 | 1.60% | 910 |
| Feb 4, 2026 | 7.75 | 7.75 | 7.36 | 7.40 | 7.40 | -3.08% | 7,550 |
| Feb 3, 2026 | 8.09 | 8.24 | 7.62 | 7.63 | 7.63 | -6.15% | 3,152 |
| Feb 2, 2026 | 7.90 | 8.15 | 7.90 | 8.13 | 8.13 | -0.60% | 2,489 |
| Jan 30, 2026 | 8.23 | 8.31 | 8.10 | 8.18 | 8.18 | -1.58% | 2,652 |
| Jan 29, 2026 | 8.78 | 8.78 | 8.15 | 8.31 | 8.31 | -4.48% | 3,147 |
| Jan 28, 2026 | 8.54 | 8.73 | 8.50 | 8.70 | 8.70 | 3.74% | 3,038 |
| Jan 27, 2026 | 8.27 | 8.39 | 8.27 | 8.39 | 8.39 | 1.59% | 1,424 |
| Jan 26, 2026 | 8.38 | 8.44 | 8.21 | 8.26 | 8.26 | -2.34% | 1,670 |
| Jan 23, 2026 | 8.57 | 8.65 | 8.45 | 8.45 | 8.45 | -1.59% | 1,717 |
| Jan 22, 2026 | 8.72 | 8.85 | 8.58 | 8.59 | 8.59 | 3.00% | 4,461 |
| Jan 21, 2026 | 8.30 | 8.51 | 8.30 | 8.34 | 8.34 | -0.11% | 2,996 |
| Jan 20, 2026 | 8.40 | 8.50 | 8.31 | 8.35 | 8.35 | -2.92% | 1,042 |
| Jan 16, 2026 | 8.55 | 9.02 | 8.50 | 8.60 | 8.60 | -0.22% | 4,224 |
| Jan 15, 2026 | 8.68 | 8.68 | 8.51 | 8.62 | 8.62 | 1.76% | 4,983 |