Himax Technologies, Inc. (LON:0J5H)
London · Delayed Price · Currency is GBP · Price in USD 8.30
-0.09 (-1.06%)
At close: Sep 12, 2025
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 7.52 | 7.96 | 7.51 | 7.90 | 7.90 | 6.03% | 2,463 |
| Aug 21, 2025 | 7.42 | 7.47 | 7.42 | 7.45 | 7.45 | -0.33% | 444 |
| Aug 20, 2025 | 7.53 | 7.60 | 7.25 | 7.48 | 7.48 | -2.30% | 8,578 |
| Aug 19, 2025 | 7.59 | 7.76 | 7.57 | 7.65 | 7.65 | 0.03% | 4,847 |
| Aug 18, 2025 | 7.46 | 7.67 | 7.46 | 7.65 | 7.65 | 3.10% | 10,160 |
| Aug 15, 2025 | 7.53 | 7.53 | 7.34 | 7.42 | 7.42 | -0.79% | 859 |
| Aug 14, 2025 | 7.36 | 7.48 | 7.30 | 7.48 | 7.48 | 1.07% | 8,817 |
| Aug 13, 2025 | 7.42 | 7.53 | 7.32 | 7.40 | 7.40 | 0.67% | 2,530 |
| Aug 12, 2025 | 7.29 | 7.40 | 7.27 | 7.35 | 7.35 | 0.84% | 6,820 |
| Aug 11, 2025 | 7.31 | 7.49 | 7.29 | 7.29 | 7.29 | -0.41% | 9,058 |
| Aug 8, 2025 | 7.34 | 7.40 | 7.19 | 7.32 | 7.32 | 0.84% | 6,770 |
| Aug 7, 2025 | 8.91 | 8.91 | 7.06 | 7.26 | 7.26 | -15.20% | 22,306 |
| Aug 6, 2025 | 8.80 | 8.80 | 8.46 | 8.56 | 8.56 | -1.39% | 12,233 |
| Aug 5, 2025 | 8.70 | 8.88 | 8.68 | 8.68 | 8.68 | -0.52% | 2,404 |
| Aug 4, 2025 | 8.88 | 8.88 | 8.68 | 8.73 | 8.73 | 1.09% | 1,792 |
| Aug 1, 2025 | 8.76 | 8.76 | 8.54 | 8.63 | 8.63 | -1.92% | 5,639 |
| Jul 31, 2025 | 9.01 | 9.01 | 8.80 | 8.80 | 8.80 | -3.51% | 4,155 |
| Jul 30, 2025 | 9.19 | 9.26 | 9.10 | 9.12 | 9.12 | -1.39% | 1,357 |
| Jul 29, 2025 | 9.65 | 9.65 | 9.11 | 9.25 | 9.25 | -2.75% | 7,414 |
| Jul 28, 2025 | 9.64 | 9.68 | 9.50 | 9.51 | 9.51 | 0.23% | 3,638 |
| Jul 25, 2025 | 9.74 | 9.74 | 9.48 | 9.49 | 9.49 | -1.06% | 2,804 |
| Jul 24, 2025 | 9.85 | 9.85 | 9.55 | 9.59 | 9.59 | -1.32% | 3,985 |
| Jul 23, 2025 | 9.60 | 9.78 | 9.58 | 9.72 | 9.72 | 2.58% | 7,530 |
| Jul 22, 2025 | 9.58 | 9.67 | 9.46 | 9.48 | 9.48 | -1.56% | 6,500 |
| Jul 21, 2025 | 9.55 | 9.80 | 9.50 | 9.63 | 9.63 | 1.31% | 4,147 |
| Jul 18, 2025 | 9.72 | 9.72 | 9.49 | 9.50 | 9.50 | -0.71% | 2,869 |
| Jul 17, 2025 | 9.45 | 9.63 | 9.44 | 9.57 | 9.57 | 2.66% | 4,892 |
| Jul 16, 2025 | 9.60 | 9.61 | 9.17 | 9.32 | 9.32 | -3.06% | 6,902 |
| Jul 15, 2025 | 9.54 | 9.72 | 9.48 | 9.62 | 9.62 | 2.85% | 5,306 |
| Jul 14, 2025 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 0.47% | 2,397 |
| Jul 11, 2025 | 9.23 | 9.35 | 9.23 | 9.31 | 9.31 | -0.27% | 1,599 |
| Jul 10, 2025 | 9.36 | 9.49 | 9.24 | 9.33 | 9.33 | 0.73% | 4,073 |
| Jul 9, 2025 | 9.27 | 9.43 | 9.20 | 9.26 | 9.26 | -0.82% | 10,038 |