Toho Titanium Company, Limited (FRA:40A)
Germany · Delayed Price · Currency is EUR 13.30
-0.10 (-0.75%)
At close: Mar 27, 2026
FRA:40A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | - |
| Mar 26, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | -5.63% | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 6.77% | 81 |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 75 |
| Mar 23, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | -5.00% | 156 |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Mar 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | 20 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -8.75% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 24.03% | 33 |
| Mar 9, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | -23.21% | - |
| Mar 6, 2026 | 14.30 | 16.80 | 14.30 | 16.80 | 16.80 | 15.07% | 300 |
| Mar 4, 2026 | 14.80 | 15.30 | 14.60 | 14.60 | 14.60 | -17.98% | 5,866 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | 16 |
| Mar 2, 2026 | 15.20 | 17.50 | 15.20 | 17.50 | 17.50 | 16.67% | 282 |
| Feb 27, 2026 | 14.00 | 15.00 | 13.90 | 15.00 | 15.00 | 11.94% | 100 |
| Feb 26, 2026 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 2.29% | 538 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 37.89% | 146 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Feb 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 7.14% | - |
| Feb 10, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 4.81% | 20 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.06% | - |
| Feb 6, 2026 | 9.50 | 9.50 | 8.90 | 8.90 | 8.90 | -18.35% | - |
| 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 |