Toho Co., Ltd. (FRA:TOH)
Germany · Delayed Price · Currency is EUR 8.65
-0.35 (-3.89%)
At close: Sep 18, 2026
FRA:TOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Sep 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Sep 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Sep 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Sep 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Sep 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Aug 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Aug 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.72% | - |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | -1.19% | - |
| Aug 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 0.60% | - |
| Aug 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | - | - |
| Aug 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 1.83% | - |
| Aug 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | -1.20% | - |
| Aug 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.24 | 0.61% | - |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | 0.61% | - |
| Aug 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | 2.50% | - |
| Aug 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -1.23% | - |
| Aug 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 1.25% | - |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.62% | - |
| Aug 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -1.23% | - |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - | - |
| Aug 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | - | - |
| Aug 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 1.88% | - |
| Aug 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | 1.91% | - |
| Aug 5, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | -3.09% | - |
| Aug 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | -2.99% | - |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 1.21% | - |
| Jul 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.19 | -1.20% | - |
| Jul 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | -1.76% | - |
| Jul 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 4.29% | - |
| Jul 28, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 3.16% | - |
| Jul 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 3.27% | - |
| Jul 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 5.52% | - |
| Jul 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.20 | -1.36% | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | -4.55% | - |
| Jul 21, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | - | - |
| Jul 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.65 | 0.65% | - |
| Jul 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.60 | 3.38% | - |
| Jul 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 2.78% | - |
| Jul 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -2.70% | - |
| Jul 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.35 | 3.50% | - |
| Jul 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.10 | -1.38% | - |