Toray Industries, Inc. (FRA:TOR1)
Germany · Delayed Price · Currency is EUR 5.90
-0.08 (-1.31%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:TOR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.31% | - |
| Apr 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.13% | - |
| Apr 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.20% | - |
| Apr 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.94% | - |
| Apr 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.93% | - |
| Apr 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.17% | - |
| Apr 15, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | -0.03% | 100 |
| Apr 14, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.59% | - |
| Apr 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | - |
| Apr 9, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.06% | - |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.30% | - |
| Apr 7, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.43% | - |
| Apr 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.73% | - |
| Apr 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 3.86% | - |
| Mar 31, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.93% | - |
| Mar 30, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.87% | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | 0.30% | - |
| Mar 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.93 | 0.17% | - |
| Mar 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.92 | 2.50% | - |
| Mar 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | 3.81% | - |
| Mar 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | -5.58% | - |
| Mar 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -1.59% | - |
| Mar 19, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 5.99 | -2.01% | 1,210 |
| Mar 18, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.11 | 3.46% | - |
| Mar 17, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | -1.52% | - |
| Mar 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -1.53% | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -1.28% | - |
| Mar 12, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.17 | -4.13% | - |
| Mar 11, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.44 | -0.06% | 153 |
| Mar 10, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.44 | 2.20% | 110 |
| Mar 9, 2026 | 6.25 | 6.36 | 6.25 | 6.36 | 6.30 | -1.43% | 1,030 |
| Mar 6, 2026 | 6.56 | 6.56 | 6.45 | 6.45 | 6.39 | -2.30% | 1,400 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 1.32% | - |
| Mar 4, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.46 | -5.10% | - |
| Mar 3, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | -4.64% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -0.19% | - |
| Feb 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.15 | 1.12% | - |
| Feb 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | 0.08% | - |
| Feb 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.07 | -1.05% | - |
| Feb 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.14 | 3.68% | - |
| Feb 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | -0.14% | - |
| Feb 20, 2026 | 6.88 | 6.96 | 6.88 | 6.96 | 6.90 | -4.32% | 100 |
| Feb 19, 2026 | 7.18 | 7.27 | 7.18 | 7.27 | 7.21 | 1.56% | 1,400 |
| Feb 18, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | 2.75% | - |
| Feb 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 4.22% | - |
| Feb 16, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.63 | -0.39% | - |
| Feb 13, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | 1.33% | - |
| Feb 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | -2.18% | - |
| Feb 11, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | 1.62% | - |