Himax Technologies, Inc. (LON:0J5H)
London · Delayed Price · Currency is GBP · Price in USD 20.60
+1.48 (7.74%)
May 13, 2026, 5:14 PM GMT
LON:0J5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 19.80 | 21.24 | 19.65 | 19.74 | - | 3.24% | 8,600 |
| May 12, 2026 | 21.61 | 21.61 | 17.96 | 19.12 | 19.12 | -8.27% | 46,763 |
| May 11, 2026 | 19.98 | 21.79 | 18.50 | 20.84 | 20.84 | 15.90% | 110,899 |
| May 8, 2026 | 16.27 | 19.29 | 16.27 | 17.98 | 17.98 | 11.14% | 90,720 |
| May 7, 2026 | 12.33 | 17.95 | 12.10 | 16.18 | 16.18 | 31.13% | 375,262 |
| May 6, 2026 | 12.46 | 12.80 | 11.91 | 12.34 | 12.34 | 0.98% | 23,158 |
| May 5, 2026 | 11.50 | 12.27 | 11.50 | 12.22 | 12.22 | 5.25% | 14,755 |
| May 4, 2026 | 12.35 | 12.88 | 11.39 | 11.61 | 11.61 | -3.90% | 22,960 |
| May 1, 2026 | 11.75 | 12.19 | 11.50 | 12.08 | 12.08 | 4.51% | 2,175 |
| Apr 30, 2026 | 11.68 | 11.84 | 11.08 | 11.56 | 11.56 | 1.49% | 5,973 |
| Apr 29, 2026 | 10.90 | 11.44 | 10.87 | 11.39 | 11.39 | 4.77% | 5,991 |
| Apr 28, 2026 | 11.00 | 11.12 | 10.69 | 10.87 | 10.87 | -3.94% | 4,804 |
| Apr 27, 2026 | 12.60 | 12.75 | 11.18 | 11.32 | 11.32 | -5.10% | 25,713 |
| Apr 24, 2026 | 11.10 | 12.18 | 11.10 | 11.93 | 11.93 | 8.85% | 11,727 |
| Apr 23, 2026 | 10.93 | 11.60 | 10.75 | 10.96 | 10.96 | -4.74% | 5,635 |
| Apr 22, 2026 | 12.00 | 12.25 | 11.42 | 11.50 | 11.50 | -2.34% | 18,380 |
| Apr 21, 2026 | 10.89 | 11.92 | 10.89 | 11.78 | 11.78 | 7.34% | 32,128 |
| Apr 20, 2026 | 10.85 | 11.22 | 10.72 | 10.97 | 10.97 | -0.53% | 2,819 |
| Apr 17, 2026 | 11.28 | 11.42 | 10.94 | 11.03 | 11.03 | -0.28% | 7,794 |
| Apr 16, 2026 | 10.22 | 11.21 | 10.20 | 11.06 | 11.06 | 9.29% | 27,907 |
| Apr 15, 2026 | 9.98 | 10.42 | 9.70 | 10.12 | 10.12 | 5.41% | 14,750 |
| Apr 14, 2026 | 9.38 | 9.75 | 9.38 | 9.60 | 9.60 | 4.25% | 23,780 |
| Apr 13, 2026 | 9.14 | 9.26 | 9.07 | 9.21 | 9.21 | 0.33% | 5,588 |
| Apr 10, 2026 | 9.29 | 9.44 | 9.05 | 9.18 | 9.18 | 1.60% | 9,324 |
| Apr 9, 2026 | 8.92 | 9.34 | 8.92 | 9.04 | 9.04 | -0.06% | 9,194 |
| Apr 8, 2026 | 9.25 | 9.35 | 8.87 | 9.04 | 9.04 | 3.67% | 8,408 |
| Apr 7, 2026 | 8.85 | 9.01 | 8.36 | 8.72 | 8.72 | 10.38% | 16,482 |
| Apr 2, 2026 | 7.84 | 8.02 | 7.50 | 7.90 | 7.90 | -2.46% | 11,047 |
| Apr 1, 2026 | 7.96 | 8.21 | 7.93 | 8.10 | 8.10 | 4.84% | 11,293 |
| Mar 31, 2026 | 7.45 | 7.84 | 7.45 | 7.73 | 7.73 | 4.11% | 11,768 |
| Mar 30, 2026 | 8.05 | 8.17 | 7.42 | 7.42 | 7.42 | -7.94% | 41,663 |
| 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 |