Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.64
-0.16 (-1.82%)
At close: Mar 27, 2026
FRA:XO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | -1.82% | - |
| Mar 26, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.69% | - |
| Mar 25, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | -0.23% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | -2.67% | - |
| Mar 23, 2026 | 8.72 | 9.00 | 8.68 | 9.00 | 9.00 | 2.51% | - |
| Mar 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Mar 19, 2026 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Mar 18, 2026 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | -1.58% | - |
| Mar 17, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | - | - |
| Mar 16, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.86 | 0.23% | - |
| Mar 13, 2026 | 8.76 | 8.86 | 8.76 | 8.84 | 8.84 | -0.67% | 100 |
| Mar 12, 2026 | 8.92 | 8.94 | 8.90 | 8.90 | 8.90 | -1.77% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 9.06 | 1.34% | - |
| Mar 10, 2026 | 9.02 | 9.06 | 8.94 | 8.94 | 8.94 | - | - |
| Mar 9, 2026 | 8.90 | 8.94 | 8.90 | 8.94 | 8.94 | 1.59% | - |
| Mar 6, 2026 | 8.90 | 8.94 | 8.80 | 8.80 | 8.80 | -0.45% | 1,240 |
| Mar 5, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Mar 4, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.90 | 3.73% | - |
| Mar 3, 2026 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | -4.03% | - |
| Mar 2, 2026 | 8.94 | 8.98 | 8.94 | 8.94 | 8.94 | -0.89% | - |
| Feb 27, 2026 | 9.06 | 9.06 | 9.02 | 9.02 | 9.02 | -1.10% | - |
| Feb 26, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 9.12 | 0.44% | - |
| Feb 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% | - |
| Feb 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.88% | - |
| Feb 23, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | 0.67% | - |
| Feb 20, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -1.54% | - |
| Feb 19, 2026 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | -1.51% | - |
| Feb 18, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | -0.22% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -1.49% | - |
| Feb 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.07% | - |
| Feb 13, 2026 | 9.30 | 9.32 | 9.28 | 9.32 | 9.32 | 0.22% | - |
| Feb 12, 2026 | 9.32 | 9.32 | 9.28 | 9.30 | 9.30 | 1.09% | 200 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.00% | - |
| Feb 10, 2026 | 9.04 | 9.04 | 9.02 | 9.02 | 9.02 | 1.12% | - |
| Feb 9, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | -0.45% | - |
| Feb 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | - |
| Feb 5, 2026 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | 2.28% | - |
| Feb 4, 2026 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 0.69% | - |
| Feb 3, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -1.36% | - |
| Feb 2, 2026 | 8.86 | 8.88 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Jan 30, 2026 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 0.68% | - |
| Jan 29, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.38% | - |
| Jan 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.47% | - |
| Jan 27, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | -1.33% | - |
| Jan 26, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.96% | - |
| Jan 23, 2026 | 8.80 | 8.80 | 8.78 | 8.78 | 8.78 | -1.79% | - |
| Jan 22, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% | - |
| Jan 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 8 |
| Jan 20, 2026 | 8.90 | 8.92 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Jan 19, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 1.13% | - |