First Financial Holding Co., Ltd. (LUX:1FINH)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 20.80
+0.82 (4.08%)
At close: Aug 14, 2026
LUX:1FINH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.08% | - |
| Aug 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | - | - |
| Aug 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 1.98% | - |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.60 | -6.48% | - |
| Aug 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.95 | -1.82% | - |
| Aug 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.34 | - | - |
| Aug 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.34 | -0.90% | - |
| Aug 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.54 | 1.83% | - |
| Aug 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.15 | -1.80% | - |
| Aug 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.54 | -2.63% | - |
| Jul 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.12 | 3.64% | - |
| Jul 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.34 | 2.80% | - |
| Jul 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.76 | - | - |
| Jul 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.76 | -0.93% | - |
| Jul 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.95 | 1.89% | - |
| Jul 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.57 | - | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.57 | - | - |
| Jul 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.57 | - | - |
| Jul 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.57 | 0.95% | - |
| Jul 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.37 | - | - |
| Jul 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.37 | - | - |
| Jul 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.37 | 1.94% | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | -0.96% | - |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | -0.95% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.37 | 0.96% | - |
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | -1.89% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.57 | 1.92% | - |
| Jul 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | 0.97% | - |
| Jul 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 1.98% | - |
| Jul 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.60 | - | - |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.60 | -2.88% | - |
| Jul 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.18 | 0.97% | - |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | - | - |
| Jun 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 0.98% | - |
| Jun 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.79 | -0.97% | - |
| Jun 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 1.98% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.60 | -1.94% | - |
| Jun 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 0.98% | - |
| Jun 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.79 | -0.97% | - |
| Jun 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | - | - |
| Jun 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.98 | 1.98% | - |
| Jun 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.60 | 1.51% | - |
| Jun 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.30 | 1.53% | - |
| Jun 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.01 | 1.03% | - |
| Jun 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.82 | 0.52% | - |
| Jun 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.72 | - | - |
| Jun 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.72 | 4.89% | - |
| Jun 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.85 | -1.08% | - |
| Jun 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.04 | -1.06% | - |
| Jun 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.24 | 1.62% | - |