First Financial Holding Co., Ltd. (LUX:1FINH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.30
-0.10 (-0.52%)
At close: Sep 26, 2025
First Financial Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 25, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Sep 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Sep 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Sep 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Sep 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Sep 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Sep 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Sep 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Sep 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Sep 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Sep 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Sep 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Aug 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Aug 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Aug 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| 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 | - | - |