Toso Company, Limited (FRA:V8D)
Germany · Delayed Price · Currency is EUR 3.240
-0.020 (-0.61%)
At close: Apr 2, 2026
FRA:V8D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Apr 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Mar 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Mar 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | 1.78% | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | 0.60% | - |
| Mar 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 1.82% | - |
| Mar 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 0.61% | - |
| Mar 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -2.38% | - |
| Mar 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | -0.59% | - |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -0.59% | - |
| Mar 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | 0.59% | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -3.98% | - |
| Mar 16, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.49 | -1.68% | 150 |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 1.70% | - |
| Mar 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -1.68% | - |
| Mar 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | - | - |
| Mar 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 1.70% | - |
| Mar 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -1.12% | - |
| Mar 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | 2.30% | - |
| Mar 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | 1.16% | - |
| Mar 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.41 | -3.37% | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | 1.14% | - |
| Mar 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -2.22% | - |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | -1.10% | - |
| Feb 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -1.62% | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | - | - |
| Feb 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -0.54% | - |
| Feb 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -0.53% | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -2.09% | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 2.69% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.69 | -3.12% | - |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | -3.52% | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 0.51% | - |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -3.88% | - |
| Feb 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 15.73% | - |
| Feb 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | 1.14% | - |
| Feb 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | 4.14% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | - | - |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | - | - |
| Feb 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | 1.20% | - |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -0.60% | - |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | - | - |
| Feb 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | -0.59% | - |
| Jan 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | -2.31% | - |
| Jan 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | -1.14% | - |
| Jan 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | 2.94% | - |
| Jan 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | -2.30% | - |
| Jan 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | - | - |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.45 | -1.69% | - |