Toyo Seikan Group Holdings, Ltd. (FRA:TQN)
Germany · Delayed Price · Currency is EUR 20.80
+0.60 (2.97%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Jun 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Jun 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| May 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| May 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -8.55% | - |
| May 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 8.33% | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 7.61% | - |
| May 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| May 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| May 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.21% | - |
| May 8, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| May 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| May 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| May 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| May 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.98% | - |
| Apr 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Apr 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Apr 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Apr 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Apr 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Apr 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Apr 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Apr 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| Apr 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Apr 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Apr 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Apr 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Mar 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Mar 30, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 0.55% | 500 |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | -0.51% | - |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.39 | -1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.59 | 2.56% | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | 1.56% | - |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -4.95% | - |