Toho Titanium Company, Limited (FRA:40A)
Germany · Delayed Price · Currency is EUR 10.60
+1.70 (19.10%)
Last updated: Jan 27, 2026, 3:34 PM CET
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.35 | 10.90 | 9.35 | 10.90 | 10.90 | 14.74% | 63 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -10.38% | 189 |
| Jan 27, 2026 | 8.95 | 10.60 | 8.95 | 10.60 | 10.60 | 19.10% | 189 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 7.23% | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jan 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jan 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jan 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | - |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jan 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jan 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Jan 8, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Jan 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -15.29% | - |
| Jan 6, 2026 | 7.20 | 8.50 | 7.20 | 8.50 | 8.50 | 25.93% | 50 |
| Jan 5, 2026 | 6.75 | 7.95 | 6.75 | 6.75 | 6.75 | 1.50% | 180 |
| Jan 2, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Dec 30, 2025 | 6.65 | 7.80 | 6.65 | 6.65 | 6.65 | -2.92% | 4 |
| Dec 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.03% | 1 |
| Dec 23, 2025 | 6.40 | 7.50 | 6.40 | 6.40 | 6.40 | -20.00% | 5 |
| Dec 22, 2025 | 6.30 | 8.00 | 6.30 | 8.00 | 8.00 | 25.98% | 162 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -11.81% | - |
| Dec 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 11.63% | - |
| Dec 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Dec 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Dec 15, 2025 | 6.60 | 7.45 | 6.60 | 6.60 | 6.60 | -3.65% | 66 |
| Dec 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| Dec 11, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -3.70% | - |
| Dec 10, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Dec 8, 2025 | 7.30 | 7.30 | 6.50 | 6.50 | 6.50 | 2.36% | 24 |
| Dec 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Dec 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Dec 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Dec 2, 2025 | 6.30 | 7.10 | 6.30 | 6.30 | 6.30 | -5.26% | 63 |
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 28, 2025 | 6.55 | 7.40 | 6.55 | 6.60 | 6.60 | 0.76% | 3 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Nov 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Nov 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Nov 24, 2025 | 6.60 | 7.40 | 6.55 | 6.55 | 6.55 | -0.76% | 107 |
| Nov 21, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Nov 20, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 19, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -8.33% | - |
| Nov 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 14, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |