Toshiba Tec Corporation (FRA:TECA)
Germany · Delayed Price · Currency is EUR 14.00
-0.60 (-4.11%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.68% | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Apr 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Apr 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Apr 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Apr 9, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 3.23% | 400 |
| Apr 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Apr 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | - |
| Mar 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.89 | -1.96% | - |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -1.92% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 1.96% | - |
| Mar 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | 3.38% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -3.90% | - |
| Mar 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | -0.65% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | - | - |
| Mar 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | 2.65% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.99 | -1.95% | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | 0.65% | - |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | -2.53% | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | - | - |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | - | - |
| Mar 9, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.69 | -8.67% | 400 |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 6.79% | 15 |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 4.52% | - |
| Mar 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | -4.32% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | -4.14% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -3.43% | - |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | 3.55% | - |
| Feb 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -1.17% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | -3.93% | - |
| Feb 24, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.67 | 5.95% | 103 |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | - | - |
| Feb 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | 1.20% | - |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | -2.35% | - |
| Feb 18, 2026 | 16.40 | 17.20 | 16.40 | 17.00 | 16.88 | 3.66% | 596 |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | 1.23% | 3,210 |
| Feb 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 0.62% | - |
| Feb 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -1.23% | - |
| Feb 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | 1.24% | - |
| Feb 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 1.26% | - |