Toho Zinc Co., Ltd. (FRA:T62)
Germany · Delayed Price · Currency is EUR 8.75
-0.75 (-7.89%)
At close: Jan 30, 2026
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.04% | - |
| Dec 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Nov 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Nov 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |