Toyoda Gosei Co., Ltd. (FRA:11T)
Germany · Delayed Price · Currency is EUR 21.40
-0.60 (-2.73%)
At close: Apr 23, 2026
FRA:11T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.73% | 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% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | -5.13% | - |
| Mar 18, 2026 | 23.60 | 24.80 | 23.40 | 23.40 | 23.05 | 0.86% | 29 |
| Mar 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.86 | - | - |
| Mar 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.86 | - | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.86 | -2.52% | - |
| Mar 12, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.45 | -1.65% | - |
| Mar 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.84 | 0.83% | - |
| Mar 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.65 | 3.45% | - |
| Mar 9, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.86 | -7.20% | - |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | - | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.63 | 1.63% | - |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.24 | -3.15% | - |
| Mar 3, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.02 | -3.05% | - |
| Mar 2, 2026 | 26.20 | 27.40 | 26.20 | 26.20 | 25.81 | -2.96% | 9 |
| Feb 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.60 | 2.27% | - |
| Feb 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.01 | 1.54% | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | -2.26% | - |
| Feb 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.21 | 1.53% | - |
| Feb 23, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.81 | 0.77% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | -2.99% | - |
| Feb 19, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.40 | - | - |
| Feb 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Feb 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | - | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.40 | -2.19% | - |
| Feb 13, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 26.99 | -0.72% | - |
| Feb 12, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.19 | - | - |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.19 | 0.73% | - |