Himax Technologies, Inc. (0J5H.L) LSE
7.90
-0.1993(-2.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.90
-0.1993(-2.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.84 | 7.9 | 7.9 | 8.02 | 7.5 | 11,027 |
| April 01, 2026 | 7.93 | 8.1 | 8.1 | 8.21 | 7.93 | 11,278 |
| March 31, 2026 | 7.45 | 7.73 | 7.73 | 7.8 | 7.45 | 11,747 |
| March 30, 2026 | 8.05 | 7.42 | 7.42 | 8.17 | 7.42 | 41,645 |
| March 27, 2026 | 8.4 | 8.06 | 8.06 | 8.4 | 8.06 | 6,895 |
| March 26, 2026 | 9.09 | 8.4 | 8.4 | 9.2 | 8.4 | 46,341 |
| March 25, 2026 | 9 | 9.27 | 9.27 | 9.4 | 8.97 | 26,676 |
| March 24, 2026 | 8.52 | 8.8 | 8.8 | 9.03 | 8.52 | 84,960 |
| March 23, 2026 | 8.36 | 8.8 | 8.8 | 8.86 | 8.19 | 33,067 |
| March 20, 2026 | 9.01 | 8.62 | 8.62 | 9.08 | 8.62 | 39,855 |
| March 19, 2026 | 8.91 | 9.02 | 9.02 | 9.02 | 8.53 | 24,589 |
| March 18, 2026 | 9.27 | 9.32 | 9.32 | 9.66 | 8.88 | 55,511 |
| March 17, 2026 | 9.2 | 9.07 | 9.07 | 9.88 | 9.07 | 72,546 |
| March 16, 2026 | 10.68 | 9.63 | 9.63 | 10.7 | 9.24 | 99,282 |
| March 13, 2026 | 10.67 | 9.97 | 9.97 | 11.52 | 9.76 | 224,245 |
| March 12, 2026 | 8.93 | 10.22 | 10.22 | 13.13 | 8.93 | 441,829 |
| March 11, 2026 | 8.4 | 8.98 | 8.98 | 9.07 | 8.27 | 19,606 |
| March 10, 2026 | 7.77 | 8.3 | 8.3 | 8.4 | 7.56 | 10,157 |
| March 09, 2026 | 7.4 | 7.61 | 7.61 | 7.61 | 7.24 | 1,201 |
| March 06, 2026 | 7.53 | 7.49 | 7.49 | 7.64 | 7.43 | 331 |
| March 05, 2026 | 7.8 | 7.5 | 7.5 | 7.83 | 7.44 | 3,713 |
| March 04, 2026 | 7.37 | 7.69 | 7.69 | 7.87 | 7.32 | 4,264 |
| March 03, 2026 | 7.1 | 7.29 | 7.29 | 7.31 | 7.03 | 7,950 |
| March 02, 2026 | 7.14 | 7.21 | 7.21 | 7.24 | 7.07 | 1,793 |
| February 27, 2026 | 7.5 | 7.23 | 7.23 | 7.5 | 7.2 | 2,973 |
| February 26, 2026 | 7.7 | 7.42 | 7.42 | 7.7 | 7.39 | 713 |
| February 25, 2026 | 7.72 | 7.71 | 7.71 | 7.72 | 7.6 | 2,407 |
| February 24, 2026 | 7.67 | 7.74 | 7.74 | 7.94 | 7.61 | 1,912 |
| February 23, 2026 | 7.48 | 7.56 | 7.56 | 7.56 | 7.37 | 3,718 |
| February 20, 2026 | 7.34 | 7.56 | 0 | 7.56 | 7.32 | 248 |
| February 19, 2026 | 7.52 | 7.37 | 0 | 7.52 | 7.28 | 819 |
| February 18, 2026 | 7.53 | 7.54 | 0 | 7.63 | 7.49 | 734 |
| February 17, 2026 | 7.87 | 7.6 | 0 | 7.87 | 7.41 | 4,929 |
| February 16, 2026 | 7.8 | 7.8 | 0 | 7.8 | 7.8 | 0 |
| February 13, 2026 | 7.75 | 7.8 | 0 | 8.03 | 7.7 | 805 |
| February 12, 2026 | 8.51 | 7.57 | 0 | 8.51 | 7.47 | 7,192 |
| February 11, 2026 | 8.2 | 8.18 | 0 | 8.24 | 8 | 1,264 |
| February 10, 2026 | 8.05 | 8.07 | 0 | 8.17 | 8.02 | 1,977 |
| February 09, 2026 | 7.82 | 8 | 0 | 8.07 | 7.8 | 5,732 |
| February 06, 2026 | 7.71 | 7.95 | 0 | 7.95 | 7.5 | 1,451 |
| February 05, 2026 | 7.71 | 7.51 | 0 | 7.71 | 7.35 | 910 |
| February 04, 2026 | 7.66 | 7.4 | 0 | 7.7 | 7.37 | 7,549 |
| February 03, 2026 | 8.09 | 7.62 | 0 | 8.24 | 7.62 | 3,151 |
| February 02, 2026 | 7.9 | 8.13 | 0 | 8.15 | 7.9 | 2,489 |
| January 30, 2026 | 8.23 | 8.18 | 0 | 8.31 | 8.1 | 2,651 |
| January 29, 2026 | 8.52 | 8.31 | 0 | 8.63 | 8.15 | 3,146 |
| January 28, 2026 | 8.54 | 8.56 | 0 | 8.73 | 8.5 | 3,037 |
| January 27, 2026 | 8.3 | 8.37 | 0 | 8.39 | 8.29 | 1,425 |
| January 26, 2026 | 8.38 | 8.26 | 0 | 8.44 | 8.21 | 1,670 |
| January 23, 2026 | 8.57 | 8.45 | 0 | 8.65 | 8.45 | 1,716 |
| January 22, 2026 | 8.72 | 8.59 | 0 | 8.85 | 8.58 | 4,460 |
| January 21, 2026 | 8.3 | 8.34 | 0 | 8.51 | 8.3 | 2,995 |
| January 20, 2026 | 8.4 | 8.32 | 0 | 8.5 | 8.31 | 1,104 |
| January 19, 2026 | 8.6 | 8.6 | 0 | 8.6 | 8.6 | 0 |
| January 16, 2026 | 8.55 | 8.6 | 0 | 9.02 | 8.5 | 4,223 |
| January 15, 2026 | 8.68 | 8.62 | 0 | 8.68 | 8.51 | 4,982 |
| January 14, 2026 | 8.53 | 8.47 | 0 | 8.64 | 8.43 | 480 |
| January 13, 2026 | 8.31 | 8.54 | 0 | 8.63 | 8.26 | 2,440 |
| January 12, 2026 | 8.08 | 8.09 | 0 | 8.22 | 8.05 | 5,022 |
| January 09, 2026 | 8.34 | 8.23 | 0 | 8.34 | 8.18 | 375 |