Tokyu Construction Co., Ltd. (FRA:TCW)
Germany · Delayed Price · Currency is EUR 5.90
-0.05 (-0.84%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | - |
| Jun 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| May 28, 2026 | 6.25 | 6.50 | 6.25 | 6.35 | 6.35 | 0.79% | 10 |
| May 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| May 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| May 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| May 22, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| May 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| May 18, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| May 15, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -4.29% | - |
| May 14, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -0.71% | 10 |
| May 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| May 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 8, 2026 | 7.60 | 7.60 | 6.85 | 6.85 | 6.85 | -13.84% | - |
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| May 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Apr 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| Apr 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | - |
| Apr 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 22, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Apr 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Apr 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Apr 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Apr 13, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 1.29% | 998 |
| Apr 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Apr 9, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Apr 8, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 3.90% | - |
| Apr 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 2, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Apr 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.64% | - |
| Mar 31, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Mar 30, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.76% | - |
| Mar 27, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -0.63% | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | - | - |
| Mar 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 1.94% | - |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 3.33% | - |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -4.46% | - |