Toshiba Tec Corporation (FRA:TECA)
Germany · Delayed Price · Currency is EUR 17.10
+0.30 (1.79%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| May 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| May 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 26, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -1.74% | 166 |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| May 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| May 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| May 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| May 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| May 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| May 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| May 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | 35 |
| May 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.13% | - |
| May 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| May 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| May 8, 2026 | 16.30 | 17.30 | 16.30 | 16.50 | 16.50 | 2.48% | 800 |
| May 7, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 10.27% | 2,000 |
| May 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| May 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Apr 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Apr 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Apr 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Apr 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 1,000 |
| 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 | -4.64% | - |
| 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% | - |