Toyo Seikan Group Holdings, Ltd. (FRA:TQN)
Germany · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.52% | 500 |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.39 | -0.51% | - |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | -1.00% | - |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.69 | 2.56% | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.19 | 1.56% | - |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.90 | -4.95% | - |
| Mar 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | 1.00% | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.69 | -5.66% | - |
| Mar 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | 0.95% | - |
| Mar 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | - | - |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 1.94% | - |
| Mar 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | -0.96% | - |
| Mar 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | -0.95% | - |
| Mar 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 1.94% | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.28 | 3.00% | - |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.69 | -3.85% | - |
| Mar 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | - | - |
| Mar 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | -2.80% | - |
| Mar 4, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.06 | - | 200 |
| Mar 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.06 | -1.83% | - |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | -0.91% | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | 1.85% | - |
| Feb 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | - | - |
| Feb 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | -1.82% | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | 3.77% | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | - | - |
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | -2.75% | - |
| Feb 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | - | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.46 | 1.87% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.06 | 1.90% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | -1.87% | - |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.06 | -2.73% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.65 | -0.90% | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.85 | 1.83% | - |