Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.148
-0.045 (-1.41%)
At close: Jun 4, 2026
FRA:G46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.68% | - |
| 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 | -1.79% | - |
| 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 | -0.45% | - |
| 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 | -3.72% | - |
| Mar 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Mar 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.80 | 1.46% | - |
| 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% | - |