First Financial Holding Co., Ltd. (LUX:1FINH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 26.00
-0.80 (-2.99%)
At close: Nov 3, 2026
LUX:1FINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Nov 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Oct 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Oct 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Oct 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Oct 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Oct 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Oct 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Sep 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Sep 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Sep 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Aug 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |