Himax Technologies, Inc. (LON:0J5H)
London · Delayed Price · Currency is GBP · Price in USD 8.25
+0.17 (2.09%)
Dec 18, 2025, 4:42 PM BST
Himax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.28 | 8.29 | 8.21 | 8.25 | 8.25 | 2.56% | 1,899 |
| Dec 17, 2025 | 8.35 | 8.37 | 8.04 | 8.04 | 8.04 | -2.73% | 1,373 |
| Dec 16, 2025 | 8.38 | 8.43 | 8.27 | 8.27 | 8.27 | -2.93% | 1,250 |
| Dec 15, 2025 | 8.77 | 8.77 | 8.50 | 8.52 | 8.52 | -3.25% | 621 |
| Dec 12, 2025 | 9.05 | 9.11 | 8.61 | 8.81 | 8.81 | -3.25% | 2,703 |
| Dec 11, 2025 | 9.29 | 9.29 | 9.07 | 9.10 | 9.10 | -4.39% | 1,173 |
| Dec 10, 2025 | 9.34 | 9.55 | 9.22 | 9.52 | 9.52 | 2.12% | 3,502 |
| Dec 9, 2025 | 9.29 | 9.35 | 9.03 | 9.32 | 9.32 | -0.08% | 7,513 |
| Dec 8, 2025 | 9.22 | 9.81 | 9.13 | 9.33 | 9.33 | 2.72% | 7,530 |
| Dec 5, 2025 | 8.25 | 9.15 | 8.25 | 9.08 | 9.08 | 10.58% | 8,137 |
| Dec 4, 2025 | 7.91 | 8.21 | 7.90 | 8.21 | 8.21 | 3.41% | 1,340 |
| Dec 3, 2025 | 7.84 | 7.95 | 7.70 | 7.94 | 7.94 | 3.14% | 2,420 |
| Dec 2, 2025 | 7.59 | 7.70 | 7.55 | 7.70 | 7.70 | 0.90% | 1,153 |
| Dec 1, 2025 | 7.50 | 7.63 | 7.11 | 7.63 | 7.63 | 0.78% | 3,465 |
| Nov 28, 2025 | 7.46 | 7.61 | 7.46 | 7.57 | 7.57 | 1.24% | 719 |
| Nov 26, 2025 | 7.41 | 7.51 | 7.37 | 7.48 | 7.48 | 3.73% | 771 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.15 | 7.21 | 7.21 | -2.17% | 12,239 |
| Nov 24, 2025 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | 2.02% | 519 |
| Nov 21, 2025 | 6.92 | 7.22 | 6.85 | 7.22 | 7.22 | 2.76% | 1,442 |
| Nov 20, 2025 | 7.32 | 7.41 | 7.00 | 7.03 | 7.03 | -2.65% | 2,812 |
| Nov 19, 2025 | 7.21 | 7.33 | 7.15 | 7.22 | 7.22 | -0.12% | 462 |
| Nov 18, 2025 | 7.10 | 7.23 | 7.04 | 7.23 | 7.23 | -0.03% | 1,513 |
| Nov 17, 2025 | 7.45 | 7.50 | 7.23 | 7.23 | 7.23 | -3.20% | 4,388 |
| Nov 14, 2025 | 7.28 | 7.51 | 7.17 | 7.47 | 7.47 | 1.70% | 2,001 |
| Nov 13, 2025 | 7.50 | 7.53 | 7.34 | 7.35 | 7.35 | -2.57% | 2,486 |
| Nov 12, 2025 | 7.83 | 7.85 | 7.53 | 7.54 | 7.54 | -2.71% | 1,452 |
| Nov 11, 2025 | 7.93 | 7.95 | 7.66 | 7.75 | 7.75 | -3.26% | 1,944 |
| Nov 10, 2025 | 8.33 | 8.33 | 7.90 | 8.01 | 8.01 | 0.25% | 5,741 |
| Nov 7, 2025 | 8.02 | 8.02 | 7.70 | 7.99 | 7.99 | 1.54% | 2,773 |
| Nov 6, 2025 | 8.82 | 8.95 | 7.80 | 7.87 | 7.87 | -12.66% | 14,906 |
| Nov 5, 2025 | 8.82 | 9.03 | 8.77 | 9.01 | 9.01 | 1.92% | 2,373 |
| Nov 4, 2025 | 9.01 | 9.06 | 8.81 | 8.84 | 8.84 | -4.28% | 3,975 |
| 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 |