Tokai Carbon Co., Ltd. (FRA:7TC)
Germany · Delayed Price · Currency is EUR 10.00
+0.35 (3.63%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:7TC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3.63% | - |
| Jun 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | - |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| May 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 22, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 100 |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| May 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | 200 |
| May 18, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 4.19% | 200 |
| May 15, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -1.18% | 1,000 |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 19.86% | 1,000 |
| May 13, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 3,128 |
| May 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | 5,000 |
| May 11, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 7.03% | 715 |
| May 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| May 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| May 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | - |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Apr 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Mar 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | - |
| Mar 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |