Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.624
+0.040 (1.12%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:G46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.13% | 150 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.28% | - |
| Oct 21, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.78% | - |
| Oct 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.84% | - |
| Oct 19, 2026 | 3.69 | 3.82 | 3.69 | 3.82 | 3.82 | 3.30% | 150 |
| Oct 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.38% | - |
| Oct 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.67% | - |
| Oct 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.69% | - |
| Oct 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.40% | - |
| Oct 12, 2026 | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | 4.10% | 125 |
| Oct 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.83% | - |
| Oct 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.56% | - |
| Oct 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.04% | - |
| Oct 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.82% | - |
| Oct 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | - |
| Oct 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.45% | - |
| Oct 1, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.01% | - |
| Sep 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 2.27% | - |
| Sep 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.97% | - |
| Sep 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Sep 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.96% | - |
| Sep 24, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.12% | - |
| Sep 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.30% | - |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.25% | - |
| Sep 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.05% | - |
| Sep 18, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.17% | - |
| Sep 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.08% | - |
| Sep 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.14% | - |
| Sep 15, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.24% | - |
| Sep 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.05% | - |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.91 | -0.72% | - |
| Sep 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.53% | - |
| Sep 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.93% | - |
| Sep 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.55% | - |
| Sep 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.49% | - |
| Sep 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.54% | - |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.47% | - |
| Sep 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.06% | - |
| Sep 1, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.18% | - |
| Aug 31, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | - | - |
| Aug 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 1.90% | - |
| Aug 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.92% | - |
| Aug 26, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.38% | - |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.75% | - |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.66% | - |
| Aug 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.16% | - |
| Aug 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.78 | 2.10% | - |
| Aug 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.42% | - |
| Aug 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.03% | - |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.99% | - |