Toyo Securities Co., Ltd. (FRA:G46)
Germany · Delayed Price · Currency is EUR 3.827
+0.052 (1.38%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:G46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.16% | - |
| Aug 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.43% | - |
| Aug 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.82% | - |
| Aug 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.87% | - |
| Aug 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.30% | - |
| Aug 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.16% | - |
| Aug 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.61% | - |
| Aug 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.47% | - |
| Aug 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.51% | - |
| Aug 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.24% | - |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.56% | - |
| Jul 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.05% | - |
| Jul 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.60% | - |
| Jul 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.79% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.39% | - |
| Jul 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.45% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.53% | - |
| Jul 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.91% | - |
| Jul 21, 2026 | 3.53 | 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% | - |