Toho Gas Co., Ltd. (FRA:59W)
Germany · Delayed Price · Currency is EUR 6.35
-0.10 (-1.55%)
Last updated: Jun 2, 2026, 5:15 PM CET
FRA:59W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | - | -1.55% | - |
| Jun 1, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| May 29, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| May 28, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| May 27, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| May 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| May 21, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 0.72% | - |
| May 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| May 15, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 1.48% | - |
| May 14, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | - |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 3.08% | - |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| May 8, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| May 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| May 5, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Apr 30, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -4.51% | - |
| Apr 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Apr 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Apr 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 22, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | - |
| Apr 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Apr 17, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | - |
| Apr 16, 2026 | 6.90 | 7.15 | 6.90 | 6.90 | 6.90 | 0.73% | 100 |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Apr 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 10, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Apr 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Apr 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Apr 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Apr 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Mar 31, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Mar 30, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 4.05% | - |
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 2.36% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -1.55% | - |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 0.78% | - |
| Mar 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 2.40% | - |
| Mar 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | -6.02% | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.59 | -0.75% | - |