Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.240
-0.019 (-0.60%)
At close: Jun 26, 2026
FRA:G46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.60% | - |
| Jun 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.45% | - |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.03% | - |
| Jun 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.46% | - |
| Jun 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.01% | - |
| Jun 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.71% | - |
| Jun 18, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.18% | - |
| Jun 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.98% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.48% | - |
| Jun 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.01% | - |
| Jun 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.37% | - |
| Jun 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.84% | - |
| Jun 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.81% | - |
| Jun 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.67% | - |
| Jun 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.27% | - |
| Jun 4, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.41% | - |
| Jun 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.28% | - |
| Jun 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.46% | - |
| Jun 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.29% | - |
| May 29, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.11% | - |
| May 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.28% | - |
| May 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.36% | - |
| May 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.26% | - |
| May 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.12% | - |
| May 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.42% | - |
| May 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.70% | - |
| May 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.66% | - |
| May 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.51% | - |
| May 18, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.35% | - |
| May 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.70% | - |
| May 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 0.18% | - |
| May 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.24% | - |
| May 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.38% | - |
| May 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.34% | - |
| May 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.87% | - |
| May 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.87% | - |
| May 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.19% | - |
| May 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.10% | - |
| May 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.88% | - |
| Apr 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.68% | - |
| Apr 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.63% | - |
| Apr 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.97% | - |
| Apr 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.44% | - |
| Apr 24, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.23% | - |
| 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 | -2.16% | - |
| 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 | 0.68% | - |