Toho Titanium Company, Limited (FRA:40A)
Germany · Delayed Price · Currency is EUR 16.30
-0.50 (-2.98%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:40A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | - | -1.18% | - |
| Apr 22, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Apr 21, 2026 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | -0.58% | - |
| Apr 20, 2026 | 17.00 | 17.30 | 16.90 | 17.30 | 17.30 | -1.70% | 7 |
| Apr 17, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | -2.22% | - |
| Apr 16, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 3.45% | - |
| Apr 15, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | 6.75% | 200 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 20.90% | - |
| Apr 7, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 5.51% | - |
| Apr 2, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -4.51% | 220 |
| Apr 1, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 9.92% | - |
| Mar 31, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -6.92% | - |
| Mar 30, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -2.26% | 20 |
| Mar 27, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.25 | -0.75% | - |
| Mar 26, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.35 | -5.63% | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | 6.77% | 81 |
| Mar 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - | 75 |
| Mar 23, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.25 | -5.00% | 156 |
| Mar 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | - | - |
| Mar 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.95 | -6.67% | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 5.63% | - |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | 0.71% | - |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -1.40% | 20 |
| Mar 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.25 | 1.42% | - |
| Mar 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -3.42% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -8.75% | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | 24.03% | 33 |
| Mar 9, 2026 | 13.80 | 13.80 | 12.90 | 12.90 | 12.85 | -23.21% | - |
| Mar 6, 2026 | 14.30 | 16.80 | 14.30 | 16.80 | 16.74 | 15.07% | 300 |
| Mar 4, 2026 | 14.80 | 15.30 | 14.60 | 14.60 | 14.55 | -17.98% | 5,866 |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | 1.71% | 16 |
| Mar 2, 2026 | 15.20 | 17.50 | 15.20 | 17.50 | 17.44 | 16.67% | 282 |
| Feb 27, 2026 | 14.00 | 15.00 | 13.90 | 15.00 | 14.94 | 11.94% | 100 |
| Feb 26, 2026 | 12.40 | 13.40 | 12.40 | 13.40 | 13.35 | 2.29% | 538 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.05 | 37.89% | 146 |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 1.60% | - |
| Feb 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | - | - |
| Feb 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -6.03% | - |
| Feb 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | -5.24% | - |
| Feb 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.46 | 7.14% | - |
| Feb 10, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.76 | 4.81% | 20 |
| Feb 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 5.06% | - |
| Feb 6, 2026 | 9.50 | 9.50 | 8.90 | 8.90 | 8.87 | -18.35% | - |
| Jan 30, 2026 | 9.35 | 10.90 | 9.35 | 10.90 | 10.86 | 14.74% | 63 |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -10.38% | 189 |
| Jan 27, 2026 | 8.95 | 10.60 | 8.95 | 10.60 | 10.56 | 19.10% | 189 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | - | - |
| Jan 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | 7.23% | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.27 | -1.78% | - |