Tokyo Gas Co.,Ltd. (FRA:TOG)
Germany · Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.09% | - |
| May 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| May 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| May 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| May 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| May 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| May 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| May 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| May 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| May 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| May 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| May 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| May 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| May 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| May 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| May 8, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| May 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| May 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| May 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Apr 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Apr 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Apr 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 7.60% | - |
| Apr 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Apr 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Apr 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Apr 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Apr 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Apr 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Apr 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Apr 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Apr 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Apr 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Apr 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -4.85% | 210 |
| Apr 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Mar 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.31% | - |
| Mar 27, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 40.87 | 0.98% | 78 |
| Mar 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.48 | 0.49% | - |
| Mar 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.28 | 3.57% | - |
| Mar 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.89 | 3.16% | - |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.70 | -4.52% | - |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.49 | -0.50% | - |