Toyo Tanso Co., Ltd. (FRA:T9T)
Germany · Delayed Price · Currency is EUR 44.20
+3.20 (7.80%)
Last updated: Jun 4, 2026, 1:49 PM CET
FRA:T9T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.54% | - |
| Jun 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| May 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| May 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| May 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.43% | - |
| May 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| May 25, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 1.94% | 200 |
| May 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 6.74% | 2 |
| May 21, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 12.87% | 2 |
| May 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| May 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| May 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| May 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| May 13, 2026 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | -2.26% | 7 |
| May 12, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 6.63% | 45 |
| May 11, 2026 | 36.00 | 36.00 | 33.20 | 33.20 | 33.20 | -8.79% | 2 |
| May 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| May 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 5.33% | - |
| May 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| May 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Apr 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Apr 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Apr 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Apr 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Apr 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Apr 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Apr 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Apr 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Apr 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Apr 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Apr 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Apr 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Apr 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Apr 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Apr 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 31, 2026 | 27.40 | 29.20 | 27.40 | 29.20 | 29.20 | 4.29% | 10 |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Mar 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 24, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 6.52% | 3 |
| Mar 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -7.38% | - |