Toho Titanium Company, Limited (FRA:40A)
Germany · Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Dec 1, 2025
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Nov 11, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Nov 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Nov 7, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Nov 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 31, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 3.07% | - |
| Oct 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Oct 27, 2025 | 9.55 | 9.55 | 8.45 | 8.45 | 8.45 | 1.20% | 3 |
| Oct 24, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 4.37% | - |
| Oct 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 21, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -25.48% | 149 |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 11.23% | 220 |
| Oct 3, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - | - |
| Oct 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Sep 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Sep 29, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 9.29% | 5,000 |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.10 | -2.14% | - |
| Sep 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | -9.22% | - |
| Sep 23, 2025 | 10.10 | 10.50 | 10.10 | 10.30 | 10.24 | 1.98% | 2,555 |
| Sep 22, 2025 | 9.00 | 10.10 | 9.00 | 10.10 | 10.04 | 13.48% | 5 |
| Sep 19, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.85 | -3.78% | - |
| Sep 18, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.20 | 3.93% | - |
| Sep 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | -2.73% | - |
| Sep 16, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.10 | -0.54% | - |
| Sep 15, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.15 | - | - |
| Sep 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | 3.95% | - |
| Sep 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.80 | -18.06% | 10 |
| Sep 8, 2025 | 9.55 | 10.80 | 9.55 | 10.80 | 10.74 | 13.68% | 21 |
| Sep 5, 2025 | 9.45 | 9.50 | 9.45 | 9.50 | 9.45 | -0.52% | - |