TOA Corporation (FRA:KS5)
Germany · Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:KS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Apr 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Apr 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Apr 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Apr 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Apr 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Apr 9, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -4.05% | 30 |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Apr 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.08% | - |
| Apr 2, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.84% | - |
| Apr 1, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.26% | - |
| Mar 31, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.66% | - |
| Mar 30, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -3.47% | - |
| Mar 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.10 | -0.47% | - |
| Mar 26, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.18 | 0.68% | - |
| Mar 25, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.06 | 4.66% | - |
| Mar 24, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.30 | 3.31% | - |
| Mar 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.78 | -5.94% | - |
| Mar 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.78 | -0.47% | - |
| Mar 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 16.86 | -4.52% | - |
| Mar 18, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.66 | 1.84% | - |
| Mar 17, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.34 | -3.90% | - |
| Mar 16, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.04 | 3.24% | - |
| Mar 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.47 | 0.69% | - |
| Mar 12, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.35 | -2.62% | - |
| Mar 11, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 17.82 | 0.89% | - |
| Mar 10, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.66 | 3.60% | - |
| Mar 9, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.05 | -9.06% | - |
| Mar 6, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.75 | -3.06% | - |
| Mar 5, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.34 | 2.52% | - |
| Mar 4, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 18.87 | -7.95% | - |
| Mar 3, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.49 | -4.97% | - |
| Mar 2, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.57 | -2.19% | - |
| Feb 27, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.05 | 3.72% | - |
| Feb 26, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.26 | -0.28% | - |
| Feb 25, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.32 | -1.41% | - |
| Feb 24, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.62 | 1.15% | - |
| Feb 23, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.37 | -0.14% | - |
| Feb 20, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.40 | -0.50% | - |
| Feb 19, 2026 | 22.13 | 22.13 | 21.88 | 21.88 | 21.51 | -2.63% | 105 |
| Feb 18, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.09 | -1.36% | - |
| Feb 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.40 | -3.70% | - |
| Feb 16, 2026 | 22.55 | 23.66 | 22.55 | 23.66 | 23.26 | -3.45% | 105 |
| Feb 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.09 | -1.17% | 210 |
| Feb 12, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.37 | 4.18% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.39 | 2.02% | - |