Toho Zinc Co., Ltd. (FRA:T62)
Germany · Delayed Price · Currency is EUR 8.25
-0.05 (-0.60%)
Last updated: Feb 23, 2026, 8:12 AM CET
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 272 |
| Feb 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Feb 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.52% | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.14% | - |
| Feb 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -3.85% | - |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Feb 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 10, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 13.04% | 272 |
| Feb 9, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Feb 6, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | 62 |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -7.47% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 6.10% | - |
| Feb 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.86% | - |
| Jan 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -7.89% | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Jan 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.80% | - |
| Jan 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 13.19% | - |
| Jan 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.69% | - |
| Jan 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -7.65% | - |
| Jan 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -6.63% | - |
| Jan 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -9.26% | - |
| Jan 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Jan 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | - |
| Jan 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Jan 14, 2026 | 8.70 | 10.40 | 8.70 | 10.40 | 10.40 | 37.75% | 50 |
| Jan 13, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 36.04% | 800 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Jan 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Jan 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jan 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| Jan 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.93% | - |
| Jan 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Dec 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 22.36% | - |
| Dec 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 8.72% | - |
| Dec 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 7.39% | - |
| Dec 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Dec 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | 780 |
| Dec 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Dec 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.11% | - |
| Dec 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.57% | - |
| Dec 12, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 9.39% | - |
| Dec 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Dec 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |