Toho Titanium Company, Limited (FRA:40A)
Germany · Delayed Price · Currency is EUR 6.35
-0.85 (-11.81%)
At close: Dec 19, 2025
Toho Titanium Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |