Toyoda Gosei Co., Ltd. (FRA:11T)
Germany · Delayed Price · Currency is EUR 26.20
+1.40 (5.65%)
At close: Jun 3, 2026
FRA:11T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| May 28, 2026 | 24.80 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| May 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| May 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| May 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 90 |
| May 18, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -3.17% | 90 |
| May 15, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| May 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| May 12, 2026 | 24.60 | 25.80 | 24.60 | 24.60 | 24.60 | 1.65% | 1 |
| May 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| May 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| May 6, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Apr 30, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 3.36% | - |
| Apr 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 28, 2026 | 23.80 | 25.00 | 23.80 | 23.80 | 23.80 | 13.33% | 4 |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Apr 21, 2026 | 22.80 | 23.80 | 22.60 | 22.60 | 22.60 | -0.88% | 161 |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 10, 2026 | 22.40 | 23.40 | 22.20 | 22.20 | 22.20 | -0.89% | 3 |
| Apr 9, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 8, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Apr 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Apr 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Mar 31, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 30, 2026 | 21.20 | 22.40 | 21.20 | 21.40 | 21.40 | -1.27% | 3 |
| Mar 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.67 | -1.79% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | - | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | 1.82% | - |
| Mar 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.67 | 2.80% | - |
| Mar 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.08 | -2.73% | 2 |
| Mar 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.67 | -0.90% | - |