Hua Hong Semiconductor Limited (FRA:1HH)
Germany
· Delayed Price · Currency is EUR 8.35
-0.05 (-0.60%)
At close: Dec 5, 2025
Hua Hong Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -0.60% | - |
| Dec 4, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 5.66% | 200 |
| Dec 3, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -0.62% | 400 |
| Dec 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.55% | - |
| Nov 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -7.02% | 750 |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Nov 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 50 |
| Nov 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Nov 14, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -4.07% | 640 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | - |
| Nov 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 11, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -4.05% | 4,025 |
| Nov 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 7, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -2.81% | 426 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 9.88% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.14% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -7.81% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 80 |
| Oct 29, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 1.58% | 495 |
| Oct 28, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -1.55% | 100 |
| Oct 27, 2025 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | 6.63% | 746 |
| Oct 24, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 11.73% | 450 |
| Oct 23, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | -2.99% | 274 |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Oct 21, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -2.82% | 1,000 |
| Oct 20, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 6.63% | 3,830 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.15 | 8.30 | 8.30 | -5.68% | 100 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 1,000 |
| Oct 15, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 6.51% | 246 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -9.63% | 204 |
| Oct 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 11.31% | - |
| Oct 10, 2025 | 8.90 | 9.75 | 8.40 | 8.40 | 8.40 | -2.33% | 3,140 |
| Oct 9, 2025 | 10.00 | 10.00 | 8.60 | 8.60 | 8.60 | -14.85% | 240 |
| Oct 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 95 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 6, 2025 | 10.10 | 10.40 | 10.10 | 10.10 | 10.10 | 4.66% | 804 |
| Oct 3, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 1.05% | 20 |
| Oct 2, 2025 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 7.30% | 1,313 |
| Oct 1, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 1.14% | 240 |
| Sep 30, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 12.82% | 592 |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 25 |