Tokai Carbon Co., Ltd. (FRA:7TC)
Germany · Delayed Price · Currency is EUR 8.35
-0.25 (-2.91%)
Last updated: Jul 28, 2026, 9:25 AM CET
FRA:7TC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jul 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jul 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Jul 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Jul 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Jul 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | 200 |
| Jul 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jul 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jul 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jul 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Jul 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jul 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Jul 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Jul 7, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Jul 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jul 3, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jul 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.45% | - |
| Jun 26, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | 0.54% | - |
| Jun 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - | - |
| Jun 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -1.06% | - |
| Jun 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 1.08% | - |
| Jun 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -1.59% | - |
| Jun 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | -1.56% | - |
| Jun 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -1.03% | - |
| Jun 17, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.59 | -0.51% | 514 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | - | - |
| Jun 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | -0.51% | - |
| Jun 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | 1.03% | - |
| Jun 11, 2026 | 9.55 | 9.70 | 9.40 | 9.70 | 9.59 | - | 741 |
| Jun 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | -2.02% | - |
| Jun 9, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.79 | 2.06% | 603 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | -4.90% | 200 |
| Jun 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 4.62% | - |
| Jun 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | -2.50% | - |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 3.63% | - |
| Jun 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | -3.50% | - |
| Jun 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 4.17% | - |
| May 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | 4.92% | - |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 1.10% | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 0.56% | - |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 2.27% | - |
| May 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -0.56% | - |
| May 22, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.75 | 0.57% | 100 |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 5.39% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -1.18% | - |
| May 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -2.87% | - |