Tokyu Fudosan Holdings Corporation (FRA:T8F)
Germany · Delayed Price · Currency is EUR 7.70
-0.25 (-3.14%)
At close: Dec 1, 2025
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 26, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 3.21% | 285 |
| Nov 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Nov 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 21, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 4.03% | 11 |
| Nov 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Nov 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 10, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 6.38% | 445 |
| Nov 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 3 |
| Oct 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 15, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Oct 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Oct 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Oct 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 310 |
| Oct 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 29, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | -1.39% | 12 |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 2.13% | - |
| Sep 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - | - |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | - | - |