Toshiba Tec Corporation (FRA:TECA)
Germany · Delayed Price · Currency is EUR 15.00
-0.30 (-1.96%)
At close: Mar 27, 2026
FRA:TECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 9, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | -8.67% | 400 |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 6.79% | 15 |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| Feb 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Feb 24, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 5.95% | 103 |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Feb 18, 2026 | 16.40 | 17.20 | 16.40 | 17.00 | 17.00 | 3.66% | 596 |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 3,210 |
| Feb 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Feb 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Feb 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 8.16% | - |
| Feb 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Feb 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jan 30, 2026 | 13.80 | 14.70 | 13.80 | 14.60 | 14.60 | 8.15% | 1,400 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jan 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -8.81% | - |
| Jan 26, 2026 | 15.00 | 15.90 | 15.00 | 15.90 | 15.90 | 1.92% | 610 |
| Jan 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jan 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jan 21, 2026 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 3.23% | 200 |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jan 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | 500 |