Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.494
-0.008 (-0.23%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:G46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.11% | - |
| Apr 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.15% | - |
| Apr 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.78% | - |
| Apr 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.58% | - |
| Apr 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.67% | - |
| Apr 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.70% | - |
| Apr 15, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 2.58% | - |
| Apr 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.80% | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | - |
| Apr 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.33% | - |
| Apr 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| Apr 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.13% | - |
| Apr 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 5.44% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.44% | - |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.82% | - |
| Mar 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.73% | - |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -13.04% | - |
| Mar 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.80 | 1.47% | - |
| Mar 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.74 | 0.60% | - |
| Mar 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.72 | 1.19% | - |
| Mar 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68 | -0.25% | - |
| Mar 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.69 | -2.23% | - |
| Mar 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.77 | -0.44% | - |
| Mar 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.79 | -0.83% | - |
| Mar 18, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.82 | 1.09% | - |
| Mar 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.78 | 0.47% | - |
| Mar 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.76 | -0.86% | - |