Himax Technologies, Inc. (LON:0J5H)
London · Delayed Price · Currency is GBP · Price in USD 9.24
-0.13 (-1.43%)
At close: Nov 3, 2025
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.49 | 9.50 | 9.20 | 9.24 | 9.24 | -1.43% | 7,687 |
| Oct 31, 2025 | 9.38 | 9.50 | 9.37 | 9.37 | 9.37 | -1.28% | 326 |
| Oct 30, 2025 | 9.42 | 9.56 | 9.38 | 9.49 | 9.49 | -0.95% | 1,196 |
| Oct 29, 2025 | 9.50 | 9.68 | 9.49 | 9.58 | 9.58 | 0.43% | 2,337 |
| Oct 28, 2025 | 9.53 | 9.56 | 9.38 | 9.54 | 9.54 | 0.09% | 461 |
| Oct 27, 2025 | 9.56 | 9.66 | 9.42 | 9.53 | 9.53 | 2.18% | 3,718 |
| Oct 24, 2025 | 9.21 | 9.34 | 9.18 | 9.33 | 9.33 | 3.89% | 2,276 |
| Oct 23, 2025 | 8.75 | 8.98 | 8.70 | 8.98 | 8.98 | 3.55% | 2,113 |
| Oct 22, 2025 | 9.08 | 9.12 | 8.67 | 8.67 | 8.67 | -6.65% | 8,024 |
| Oct 21, 2025 | 9.48 | 9.48 | 9.27 | 9.29 | 9.29 | -2.52% | 4,347 |
| Oct 20, 2025 | 9.59 | 9.59 | 9.36 | 9.53 | 9.53 | 3.45% | 6,809 |
| Oct 17, 2025 | 9.20 | 9.39 | 9.15 | 9.21 | 9.21 | -1.01% | 1,975 |
| Oct 16, 2025 | 9.63 | 9.65 | 9.31 | 9.31 | 9.31 | -0.36% | 5,028 |
| Oct 15, 2025 | 9.25 | 9.49 | 9.20 | 9.34 | 9.34 | 1.93% | 12,541 |
| Oct 14, 2025 | 8.80 | 9.17 | 8.69 | 9.16 | 9.16 | 4.47% | 5,922 |
| Oct 13, 2025 | 8.43 | 8.85 | 8.43 | 8.77 | 8.77 | 5.42% | 3,736 |
| Oct 10, 2025 | 8.98 | 8.99 | 8.31 | 8.32 | 8.32 | -7.00% | 7,726 |
| Oct 9, 2025 | 9.05 | 9.23 | 8.91 | 8.95 | 8.95 | -0.28% | 3,804 |
| Oct 8, 2025 | 9.16 | 9.16 | 8.97 | 8.97 | 8.97 | -0.23% | 3,473 |
| Oct 7, 2025 | 9.00 | 9.30 | 8.95 | 8.99 | 8.99 | -2.27% | 6,045 |
| Oct 6, 2025 | 8.74 | 9.22 | 8.71 | 9.20 | 9.20 | 5.36% | 11,855 |
| Oct 3, 2025 | 8.74 | 8.87 | 8.67 | 8.73 | 8.73 | 2.07% | 4,034 |
| Oct 2, 2025 | 8.72 | 8.78 | 8.56 | 8.56 | 8.56 | -1.00% | 879 |
| Oct 1, 2025 | 8.70 | 8.80 | 8.64 | 8.64 | 8.64 | -0.92% | 3,948 |
| Sep 30, 2025 | 8.64 | 8.79 | 8.55 | 8.72 | 8.72 | 0.07% | 1,121 |
| Sep 29, 2025 | 8.63 | 8.83 | 8.60 | 8.72 | 8.72 | 2.42% | 1,825 |
| Sep 26, 2025 | 8.68 | 8.70 | 8.51 | 8.51 | 8.51 | -0.93% | 993 |
| Sep 25, 2025 | 8.59 | 8.74 | 8.49 | 8.59 | 8.59 | -2.63% | 5,657 |
| Sep 24, 2025 | 8.76 | 8.82 | 8.64 | 8.82 | 8.82 | -0.23% | 7,724 |
| Sep 23, 2025 | 8.90 | 9.00 | 8.83 | 8.84 | 8.84 | 0.07% | 3,921 |
| Sep 22, 2025 | 8.53 | 8.84 | 8.50 | 8.84 | 8.84 | 1.26% | 3,831 |
| Sep 19, 2025 | 8.80 | 8.83 | 8.48 | 8.73 | 8.73 | -1.40% | 5,139 |
| Sep 18, 2025 | 8.56 | 8.86 | 8.56 | 8.85 | 8.85 | 5.41% | 3,200 |
| Sep 17, 2025 | 8.19 | 8.40 | 8.13 | 8.40 | 8.40 | 2.14% | 1,497 |
| Sep 16, 2025 | 8.27 | 8.30 | 8.15 | 8.22 | 8.22 | -1.11% | 1,195 |
| Sep 15, 2025 | 8.32 | 8.41 | 8.28 | 8.31 | 8.31 | 0.13% | 6,828 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.22 | 8.30 | 8.30 | -1.06% | 1,811 |
| Sep 11, 2025 | 8.49 | 8.55 | 8.34 | 8.39 | 8.39 | -1.18% | 2,475 |
| Sep 10, 2025 | 8.35 | 8.64 | 8.32 | 8.49 | 8.49 | 2.03% | 9,319 |
| Sep 9, 2025 | 8.43 | 8.48 | 8.31 | 8.32 | 8.32 | -0.13% | 2,076 |
| Sep 8, 2025 | 8.40 | 8.48 | 8.33 | 8.33 | 8.33 | -0.81% | 8,058 |
| Sep 5, 2025 | 8.49 | 8.58 | 8.31 | 8.40 | 8.40 | 1.70% | 1,309 |
| Sep 4, 2025 | 8.18 | 8.27 | 8.09 | 8.26 | 8.26 | 0.84% | 2,498 |
| Sep 3, 2025 | 8.14 | 8.29 | 8.14 | 8.19 | 8.19 | 2.39% | 2,175 |
| Sep 2, 2025 | 8.00 | 8.14 | 7.98 | 8.00 | 8.00 | -1.91% | 4,477 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.16 | 8.16 | 8.16 | -5.08% | 5,497 |
| Aug 28, 2025 | 8.50 | 8.75 | 8.50 | 8.59 | 8.59 | 2.76% | 5,403 |
| Aug 27, 2025 | 8.16 | 8.36 | 8.11 | 8.36 | 8.36 | 1.22% | 4,281 |
| Aug 26, 2025 | 7.81 | 8.33 | 7.79 | 8.26 | 8.26 | 5.76% | 8,888 |
| Aug 25, 2025 | 7.82 | 7.87 | 7.79 | 7.81 | 7.81 | -1.14% | 1,263 |