Tokyo Gas Co.,Ltd. (FRA:TOG)
Germany · Delayed Price · Currency is EUR 34.20
-0.20 (-0.58%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:TOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.49% | - |
| Mar 27, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 40.93 | 0.98% | 78 |
| Mar 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.53 | 0.49% | - |
| Mar 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | 3.57% | - |
| Mar 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | 3.16% | - |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | -4.52% | - |
| Mar 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | -0.50% | - |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | -3.38% | - |
| Mar 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | 1.97% | - |
| Mar 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | 0.50% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.13 | -1.94% | - |
| Mar 13, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | - | 5 |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 0.49% | - |
| Mar 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | -0.49% | - |
| Mar 10, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 40.93 | -1.44% | 4 |
| Mar 9, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.52 | -0.48% | 105 |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | -0.94% | - |
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | 2.42% | - |
| Mar 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | -3.27% | - |
| Mar 3, 2026 | 42.40 | 42.80 | 42.40 | 42.80 | 42.52 | 3.38% | 350 |
| Mar 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | 0.49% | - |
| Feb 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 0.49% | - |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | -1.44% | - |
| Feb 25, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.33 | - | 247 |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.33 | 1.46% | - |
| Feb 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | -0.49% | - |
| Feb 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | -0.96% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.33 | 0.97% | - |
| Feb 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | -0.48% | - |
| Feb 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.13 | 1.97% | - |
| Feb 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | -4.25% | 12 |
| Feb 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | 0.47% | - |
| Feb 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | -1.86% | - |
| Feb 11, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 42.72 | 3.86% | 12 |