Toray Industries, Inc. (FRA:TOR1)
Germany · Delayed Price · Currency is EUR 6.21
+0.24 (3.95%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TOR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | - | 3.95% | - |
| Jun 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.35% | - |
| Jun 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -4.59% | - |
| May 29, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 5.50% | 153 |
| May 28, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.75% | - |
| May 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.39% | - |
| May 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.02% | - |
| May 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 4.57% | - |
| May 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.85% | - |
| May 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.56% | - |
| May 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.28% | - |
| May 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.89% | - |
| May 18, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.86% | - |
| May 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.01% | - |
| May 14, 2026 | 6.26 | 6.43 | 6.26 | 6.43 | 6.43 | 3.47% | 41 |
| May 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.57% | - |
| May 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.43% | - |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.23% | - |
| May 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.04% | - |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.69% | - |
| May 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.07% | - |
| May 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.06% | - |
| May 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.34% | - |
| Apr 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.12% | - |
| Apr 29, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% | - |
| Apr 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.85% | - |
| Apr 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.44% | - |
| Apr 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| 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 | -0.97% | - |
| 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% | - |