Tosoh Corporation (FRA:TOS)
Germany · Delayed Price · Currency is EUR 14.40
-0.10 (-0.69%)
Last updated: Oct 9, 2026, 8:02 AM CET
FRA:TOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 70 |
| Oct 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Sep 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% | - |
| Sep 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | - | - |
| Sep 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 0.69% | - |
| Sep 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | 0.69% | - |
| Sep 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | 1.41% | - |
| Sep 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | -0.70% | - |
| Sep 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | - | - |
| Sep 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | -2.05% | - |
| Sep 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 1.39% | - |
| Sep 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | 2.13% | - |
| Sep 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | - | - |
| Sep 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | -0.70% | - |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | - |
| Sep 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | -1.39% | - |
| Sep 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | 1.41% | - |
| Sep 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | -1.39% | - |
| Sep 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | - | - |
| Sep 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | -1.37% | - |
| Sep 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 2.10% | - |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | -1.38% | - |
| Sep 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | 2.11% | - |
| Aug 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | 0.71% | - |
| Aug 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | -0.70% | - |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | 1.43% | - |
| Aug 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | -0.71% | - |
| Aug 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | 0.71% | - |
| Aug 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | -0.71% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | 1.44% | - |
| Aug 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.63 | -4.14% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | -0.68% | - |
| Aug 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | -1.35% | - |
| Aug 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | - | - |
| Aug 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | 0.68% | - |
| Aug 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.42 | - | - |
| Aug 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.42 | - | - |
| Aug 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.42 | - | - |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.42 | 0.68% | - |
| Aug 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 1.39% | - |
| Aug 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.12 | -0.69% | - |
| Aug 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.22 | -2.03% | - |
| Aug 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | 1.37% | - |