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 | 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 |
| Sep 26, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | 7.75% | 824 |
| Sep 25, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 2.90% | 1,838 |
| Sep 24, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.99% | 300 |
| Sep 23, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | -2.19% | 5,680 |
| Sep 22, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.01% | 139 |
| Sep 19, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 6.40% | 540 |
| Sep 18, 2025 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 7.76% | 844 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Sep 16, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 2,872 |
| Sep 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 11, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 3.81% | 286 |
| Sep 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 500 |
| Sep 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 5, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 4.84% | 333 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -6.42% | - |
| Sep 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Sep 2, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -4.35% | 1,062 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -4.17% | 230 |
| Aug 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -6.98% | 3,982 |
| Aug 28, 2025 | 6.05 | 6.45 | 6.05 | 6.45 | 6.45 | 9.32% | 1,036 |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 2,000 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Aug 25, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | -0.81% | 1,353 |
| Aug 22, 2025 | 5.85 | 6.20 | 5.85 | 6.15 | 6.15 | 18.27% | 1,200 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 18, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -6.19% | 200 |
| Aug 15, 2025 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 6.60% | 125 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Aug 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.70% | - |
| Aug 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.60% | - |
| Aug 8, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.85% | 30 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Aug 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.46% | - |
| Aug 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.05% | - |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | 499 |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.09% | 520 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Jul 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 28, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 3.62% | 480 |
| Jul 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.74% | - |
| Jul 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.56% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | 1,130 |
| Jul 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |