First Financial Holding Co., Ltd. (LUX:1FINH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.60
+0.20 (1.03%)
At close: Jun 12, 2026
LUX:1FINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Jun 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jun 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jun 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jun 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Jun 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Jun 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jun 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jun 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jun 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| May 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| May 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| May 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| May 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| May 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| May 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| May 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| May 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Apr 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Apr 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Apr 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Apr 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Apr 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |