TOC Co., Ltd. (FRA:T3O)
Germany · Delayed Price · Currency is EUR 5.20
+0.20 (4.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:T3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 400 |
| Oct 22, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 0.40% | - |
| Oct 21, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | - |
| Oct 20, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | -1.21% | - |
| Oct 19, 2026 | 4.90 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | - |
| Oct 16, 2026 | 4.92 | 4.98 | 4.90 | 4.98 | 4.98 | 1.22% | - |
| Oct 15, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | -0.81% | - |
| Oct 14, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | -1.78% | - |
| Oct 13, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | - | - |
| Oct 12, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | - | - |
| Oct 9, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - | - |
| Oct 8, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | -0.98% | - |
| Oct 7, 2026 | 4.98 | 5.10 | 4.98 | 5.10 | 5.10 | 0.99% | - |
| Oct 6, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| Oct 5, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Oct 2, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.96% | - |
| Oct 1, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | - |
| Sep 30, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -0.95% | - |
| Sep 29, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -0.37% | - |
| Sep 28, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.27 | - | - |
| Sep 25, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.27 | - | - |
| Sep 24, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.27 | -0.93% | - |
| Sep 23, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.32 | 0.94% | - |
| Sep 22, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.27 | - | - |
| Sep 21, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.27 | - | - |
| Sep 18, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.27 | -0.93% | - |
| Sep 17, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.32 | 2.88% | - |
| Sep 16, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.17 | -0.95% | - |
| Sep 15, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 2.94% | - |
| Sep 14, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.07 | -1.92% | - |
| Sep 11, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.17 | 0.97% | - |
| Sep 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | - |
| Sep 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -0.96% | - |
| Sep 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 1.96% | - |
| Sep 7, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.07 | - | - |
| Sep 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | - | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.07 | 2.00% | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -3.85% | - |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.17 | 0.97% | - |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.98% | - |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -0.97% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | - | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 0.98% | - |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -0.97% | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | -4.63% | - |
| Aug 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.37 | 1.89% | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | - | - |
| Aug 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | 0.95% | - |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 8.02% | - |
| Aug 17, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.83 | -0.41% | - |