TOA Corporation (FRA:F7N)
Germany · Delayed Price · Currency is EUR 8.96
+0.04 (0.47%)
At close: Aug 26, 2026
FRA:F7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.07% | - |
| Aug 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.06% | - |
| Aug 21, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | -1.02% | - |
| Aug 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.41% | - |
| Aug 19, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.83% | - |
| Aug 18, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.91% | - |
| Aug 17, 2026 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -1.65% | - |
| Aug 14, 2026 | 9.31 | 9.31 | 9.27 | 9.27 | 9.27 | 0.68% | - |
| Aug 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.79% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.45% | - |
| Aug 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.08% | - |
| Aug 10, 2026 | 8.99 | 8.99 | 8.91 | 8.91 | 8.91 | -0.45% | - |
| Aug 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.22% | - |
| Aug 5, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.49% | - |
| Aug 4, 2026 | 8.72 | 8.72 | 8.63 | 8.63 | 8.63 | -0.24% | - |
| Aug 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.10% | - |
| Jul 31, 2026 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | 1.35% | - |
| Jul 30, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.56% | - |
| Jul 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.55% | - |
| Jul 28, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.34% | - |
| Jul 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.53% | - |
| Jul 24, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | -0.17% | - |
| Jul 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.06% | - |
| Jul 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.02% | - |
| Jul 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.66% | - |
| Jul 20, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 0.16% | - |
| Jul 17, 2026 | 8.21 | 8.23 | 8.21 | 8.23 | 8.23 | -1.46% | - |
| Jul 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.08% | - |
| Jul 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.28% | - |
| Jul 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.41% | - |
| Jul 13, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | -1.53% | - |
| Jul 10, 2026 | 8.53 | 8.53 | 8.48 | 8.48 | 8.48 | -0.57% | - |
| Jul 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.93% | - |
| Jul 8, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | -0.83% | - |
| Jul 7, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.34% | - |
| Jul 6, 2026 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | 1.21% | - |
| Jul 3, 2026 | 8.47 | 8.47 | 8.46 | 8.46 | 8.46 | 2.15% | - |
| Jul 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.31% | - |
| Jul 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.91% | - |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.54% | - |
| Jun 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.54% | - |
| Jun 26, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | -0.49% | - |
| Jun 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.00% | - |
| Jun 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.58% | - |
| Jun 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.68% | - |
| Jun 22, 2026 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | -1.01% | - |
| Jun 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.27% | - |
| Jun 18, 2026 | 8.28 | 8.28 | 8.26 | 8.26 | 8.26 | 0.16% | - |
| Jun 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.66% | - |