Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.530
+0.078 (2.26%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:G46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | - | 2.26% | - |
| Jul 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.79% | - |
| Jul 17, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.22% | - |
| Jul 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.50% | - |
| Jul 15, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.24% | - |
| Jul 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.61% | - |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.15% | - |
| Jul 10, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.01% | - |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.36 | -0.62% | - |
| Jul 8, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.77% | - |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.34% | - |
| Jul 6, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.77% | - |
| Jul 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.43% | - |
| Jul 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.38% | - |
| Jul 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.52% | - |
| Jun 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.60% | - |
| Jun 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.69% | - |
| 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% | - |