First Hawaiian, Inc. (FRA:1HI)
Germany
· Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Dec 4, 2025
First Hawaiian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 4, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 3, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 1, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 26, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 25, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Nov 18, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.00% | - |
| Nov 17, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | 300 |
| Nov 14, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -1.87% | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.17 | - | 166 |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.20 | 21.40 | 21.17 | 0.94% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 20.80 | 21.20 | 20.97 | 0.95% | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -2.78% | - |
| Nov 5, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.37 | 1.89% | - |
| Nov 4, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 20.97 | - | - |
| Nov 3, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 20.97 | - | - |
| Oct 31, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.97 | 0.95% | - |
| Oct 30, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 20.77 | - | - |
| Oct 29, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -1.87% | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.17 | - | - |
| Oct 27, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.17 | 0.94% | - |
| Oct 24, 2025 | 20.20 | 21.20 | 20.20 | 21.20 | 20.97 | 4.95% | - |
| Oct 23, 2025 | 20.20 | 20.40 | 20.00 | 20.20 | 19.98 | - | - |
| Oct 22, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Oct 21, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.18 | 0.99% | - |
| Oct 20, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 19.98 | 1.51% | - |
| Oct 17, 2025 | 19.20 | 19.90 | 19.20 | 19.90 | 19.69 | 2.58% | - |
| Oct 16, 2025 | 20.60 | 20.60 | 19.40 | 19.40 | 19.19 | -5.83% | - |
| Oct 15, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.38 | -2.83% | - |
| Oct 14, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 20.97 | 1.92% | - |
| Oct 13, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.58 | 2.97% | - |
| Oct 10, 2025 | 21.00 | 21.20 | 20.20 | 20.20 | 19.98 | -3.81% | - |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 20.77 | -0.94% | - |
| Oct 7, 2025 | 21.20 | 21.40 | 21.00 | 21.20 | 20.97 | 0.95% | - |
| Oct 6, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.77 | - | - |
| Oct 3, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.77 | 0.96% | - |
| Oct 2, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.58 | - | - |
| Oct 1, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.58 | -0.95% | - |
| Sep 30, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 20.77 | -0.94% | - |
| Sep 29, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 20.97 | -0.93% | - |
| Sep 26, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.17 | - | - |
| Sep 25, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.17 | - | - |
| Sep 24, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.17 | 0.94% | - |
| Sep 23, 2025 | 21.40 | 21.60 | 21.20 | 21.20 | 20.97 | -0.93% | - |
| Sep 22, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.17 | -1.83% | - |
| Sep 19, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.57 | -0.91% | - |
| Sep 18, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.76 | 2.80% | - |
| Sep 17, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.17 | 1.90% | - |
| Sep 16, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 20.77 | -1.87% | - |
| Sep 15, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.17 | -1.83% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - | - |
| Sep 11, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.57 | - | - |
| Sep 10, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.57 | - | - |
| Sep 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | - | - |
| Sep 8, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.57 | - | - |
| Sep 5, 2025 | 22.40 | 22.40 | 21.80 | 21.80 | 21.57 | -1.80% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | - | - |
| Sep 3, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 21.96 | 0.91% | - |
| Sep 2, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 21.76 | - | - |
| Sep 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | -0.90% | - |
| Aug 29, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.96 | 0.91% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 21.76 | -0.90% | - |
| Aug 27, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 21.96 | 1.83% | - |
| Aug 26, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.57 | - | - |
| Aug 25, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.57 | 0.93% | - |
| Aug 22, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.37 | 1.89% | - |
| Aug 21, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.97 | 0.95% | - |
| Aug 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | - |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | - |
| Aug 18, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.77 | 0.96% | - |
| Aug 15, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.36 | -2.80% | - |
| Aug 14, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 20.94 | 0.94% | - |
| Aug 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 20.75 | 0.95% | - |
| Aug 12, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 20.55 | 2.94% | - |
| Aug 11, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 19.97 | - | - |
| Aug 8, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 19.97 | 0.99% | - |
| Aug 7, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 19.77 | -0.98% | - |
| Aug 6, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 19.97 | -0.97% | - |
| Aug 5, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.16 | - | - |
| Aug 4, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.16 | 0.98% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 19.97 | -3.77% | - |
| Jul 31, 2025 | 21.60 | 21.60 | 21.20 | 21.20 | 20.75 | -0.93% | - |
| Jul 30, 2025 | 21.40 | 21.60 | 21.40 | 21.40 | 20.94 | - | - |
| Jul 29, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 20.94 | -0.93% | - |
| Jul 28, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.14 | - | - |
| Jul 25, 2025 | 21.40 | 21.80 | 21.40 | 21.60 | 21.14 | 0.93% | - |
| Jul 24, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 20.94 | -0.93% | - |
| Jul 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.14 | - | - |
| Jul 22, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.14 | - | - |
| Jul 21, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.14 | -0.92% | - |