TOC Co., Ltd. (FRA:T3O)
Germany · Delayed Price · Currency is EUR 5.15
+0.05 (0.98%)
At close: Aug 26, 2026
FRA:T3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Aug 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 8.02% | - |
| Aug 17, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Aug 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 10, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Aug 7, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 1.65% | - |
| Aug 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Aug 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Aug 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Aug 3, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -1.29% | - |
| Jul 31, 2026 | 4.64 | 4.66 | 4.62 | 4.66 | 4.66 | 3.56% | - |
| Jul 30, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.90% | - |
| Jul 29, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 28, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Jul 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Jul 24, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -2.23% | - |
| Jul 23, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | -1.32% | - |
| Jul 22, 2026 | 4.54 | 4.56 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jul 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.45% | - |
| Jul 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.81% | - |
| Jul 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.61% | - |
| Jul 14, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jul 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Jul 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jul 9, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jul 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Jul 6, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Jul 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Jul 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jul 1, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -0.42% | - |
| Jun 30, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Jun 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Jun 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Jun 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Jun 23, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 2.07% | - |
| Jun 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jun 19, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | -2.05% | - |
| Jun 18, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 1.67% | - |
| Jun 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |