Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 7.42
-0.04 (-0.56%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:XO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | - | -0.56% | - |
| Jun 2, 2026 | 7.49 | 7.55 | 7.46 | 7.46 | 7.46 | -1.53% | 29 |
| Jun 1, 2026 | 7.63 | 7.67 | 7.58 | 7.58 | 7.58 | -3.34% | 501 |
| May 29, 2026 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.61% | - |
| May 28, 2026 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | 0.18% | - |
| May 27, 2026 | 7.86 | 7.88 | 7.86 | 7.88 | 7.88 | -0.73% | - |
| May 26, 2026 | 7.87 | 7.93 | 7.87 | 7.93 | 7.93 | -1.27% | - |
| May 25, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | -0.42% | - |
| May 22, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 0.25% | - |
| May 21, 2026 | 8.07 | 8.08 | 8.05 | 8.05 | 8.05 | -3.55% | - |
| May 20, 2026 | 8.31 | 8.35 | 8.30 | 8.35 | 8.35 | 4.33% | - |
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.08% | - |
| May 18, 2026 | 8.22 | 8.34 | 8.22 | 8.34 | 8.34 | 1.26% | - |
| May 15, 2026 | 8.41 | 8.41 | 8.24 | 8.24 | 8.24 | 0.59% | - |
| May 14, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | 0.44% | - |
| May 13, 2026 | 8.18 | 8.19 | 8.15 | 8.15 | 8.15 | 0.22% | - |
| May 12, 2026 | 8.13 | 8.14 | 8.13 | 8.13 | 8.13 | 1.68% | - |
| May 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.71% | - |
| May 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% | 2,260 |
| May 7, 2026 | 8.31 | 8.34 | 8.29 | 8.34 | 8.34 | -0.50% | 240 |
| May 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| May 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.50% | - |
| May 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.74% | - |
| Apr 30, 2026 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2.79% | - |
| Apr 29, 2026 | 8.38 | 8.38 | 8.26 | 8.26 | 8.26 | -1.78% | - |
| Apr 28, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 8.41 | 0.86% | - |
| Apr 27, 2026 | 8.34 | 8.36 | 8.33 | 8.33 | 8.33 | -0.90% | 200 |
| Apr 24, 2026 | 8.39 | 8.41 | 8.38 | 8.41 | 8.41 | 0.62% | - |
| Apr 23, 2026 | 8.33 | 8.36 | 8.33 | 8.36 | 8.36 | -0.85% | - |
| Apr 22, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -1.03% | - |
| Apr 21, 2026 | 8.49 | 8.52 | 8.49 | 8.52 | 8.52 | 0.05% | - |
| Apr 20, 2026 | 8.50 | 8.51 | 8.50 | 8.51 | 8.51 | -0.40% | - |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.21% | - |
| Apr 16, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | -0.49% | - |
| Apr 15, 2026 | 8.46 | 8.49 | 8.46 | 8.49 | 8.49 | 0.57% | - |
| Apr 14, 2026 | 8.42 | 8.44 | 8.42 | 8.44 | 8.44 | -0.47% | - |
| Apr 13, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | - | - |
| Apr 10, 2026 | 8.54 | 8.54 | 8.48 | 8.48 | 8.48 | -2.75% | - |
| Apr 9, 2026 | 8.76 | 8.76 | 8.72 | 8.72 | 8.72 | -2.02% | - |
| Apr 8, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 0.45% | - |
| Apr 7, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | -0.23% | - |
| Apr 2, 2026 | 8.88 | 8.88 | 8.86 | 8.88 | 8.88 | 0.45% | - |
| Apr 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.91% | - |
| Mar 31, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | 0.46% | - |
| Mar 30, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 2.27% | - |
| Mar 27, 2026 | 8.80 | 8.80 | 8.64 | 8.64 | 8.53 | -1.82% | - |
| Mar 26, 2026 | 8.78 | 8.80 | 8.78 | 8.80 | 8.68 | 0.69% | - |
| Mar 25, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.62 | -0.23% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.64 | -2.67% | - |
| Mar 23, 2026 | 8.72 | 9.00 | 8.68 | 9.00 | 8.88 | 2.51% | - |