Tosoh Corporation (FRA:TOS)
Germany · Delayed Price · Currency is EUR 14.80
+0.20 (1.37%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:TOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2.10% | - |
| Jul 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jul 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jul 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jul 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jul 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jul 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jul 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jul 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 28 |
| Jun 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jun 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jun 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Jun 24, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 0.64% | 110 |
| Jun 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Jun 22, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jun 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jun 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jun 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jun 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jun 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Jun 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Jun 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jun 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jun 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jun 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| Jun 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jun 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jun 2, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 4.83% | 6 |
| Jun 1, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | -1.36% | 1,501 |
| May 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | 350 |
| May 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| May 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| May 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| May 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| May 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| May 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| May 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| May 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |