First Financial Holding Co., Ltd. (LUX:1FINH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.40
0.00 (0.00%)
At close: Aug 18, 2025
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Aug 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Aug 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.46% | - |
| Aug 6, 2025 | 19.47 | 19.47 | 19.47 | 20.10 | 19.47 | 0.98% | - |
| Aug 5, 2025 | 19.28 | 19.28 | 19.28 | 19.90 | 19.28 | 0.99% | - |
| Aug 4, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Aug 1, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | 2.02% | - |
| Jul 31, 2025 | 18.71 | 18.71 | 18.71 | 19.32 | 18.71 | -1.00% | - |
| Jul 30, 2025 | 18.90 | 18.90 | 18.90 | 19.51 | 18.90 | - | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.90 | 19.51 | 18.90 | - | - |
| Jul 28, 2025 | 18.90 | 18.90 | 18.90 | 19.51 | 18.90 | -0.99% | - |
| Jul 25, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 24, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 23, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 22, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 21, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 18, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | -0.98% | - |
| Jul 17, 2025 | 19.28 | 19.28 | 19.28 | 19.90 | 19.28 | 0.99% | - |
| Jul 16, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 14, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | -0.98% | - |
| Jul 11, 2025 | 19.28 | 19.28 | 19.28 | 19.90 | 19.28 | 0.99% | - |
| Jul 10, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 9, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 8, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | -0.98% | - |
| Jul 7, 2025 | 19.28 | 19.28 | 19.28 | 19.90 | 19.28 | - | - |
| Jul 4, 2025 | 19.28 | 19.28 | 19.28 | 19.90 | 19.28 | 0.99% | - |
| Jul 3, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | - | - |
| Jul 2, 2025 | 19.09 | 19.09 | 19.09 | 19.71 | 19.09 | 1.00% | - |
| Jul 1, 2025 | 18.90 | 18.90 | 18.90 | 19.51 | 18.90 | 0.50% | - |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 19.42 | 18.80 | - | - |
| Jun 27, 2025 | 18.80 | 18.80 | 18.80 | 19.42 | 18.80 | 1.53% | - |
| Jun 26, 2025 | 18.52 | 18.52 | 18.52 | 19.12 | 18.52 | 0.52% | - |
| Jun 25, 2025 | 18.43 | 18.43 | 18.43 | 19.02 | 18.43 | 1.56% | - |
| Jun 24, 2025 | 18.14 | 18.14 | 18.14 | 18.73 | 18.14 | 1.59% | - |
| Jun 23, 2025 | 17.86 | 17.86 | 17.86 | 18.44 | 17.86 | -2.07% | - |
| Jun 20, 2025 | 18.24 | 18.24 | 18.24 | 18.83 | 18.24 | - | - |
| Jun 19, 2025 | 18.24 | 18.24 | 18.24 | 18.83 | 18.24 | - | - |
| Jun 18, 2025 | 18.24 | 18.24 | 18.24 | 18.83 | 18.24 | 0.52% | - |
| Jun 17, 2025 | 18.14 | 18.14 | 18.14 | 18.73 | 18.14 | 0.53% | - |
| Jun 16, 2025 | 18.05 | 18.05 | 18.05 | 18.63 | 18.05 | 1.06% | - |