Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 7.93
+0.15 (1.88%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:XO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.78 | 7.78 | 7.77 | 7.78 | 7.78 | 0.91% | - |
| Jul 24, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 2.55% | - |
| Jul 23, 2026 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -2.69% | - |
| Jul 22, 2026 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -1.20% | - |
| Jul 21, 2026 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | -0.15% | - |
| Jul 17, 2026 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 0.80% | - |
| Jul 16, 2026 | 7.83 | 7.83 | 7.77 | 7.77 | 7.77 | -0.51% | - |
| Jul 15, 2026 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | 4.16% | - |
| Jul 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.23% | - |
| Jul 13, 2026 | 7.88 | 7.91 | 7.87 | 7.91 | 7.91 | 1.98% | - |
| Jul 10, 2026 | 7.73 | 7.76 | 7.73 | 7.76 | 7.76 | -1.30% | - |
| Jul 9, 2026 | 7.76 | 7.86 | 7.76 | 7.86 | 7.86 | -0.51% | - |
| Jul 8, 2026 | 7.95 | 7.99 | 7.90 | 7.90 | 7.90 | -0.65% | - |
| Jul 7, 2026 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 1.20% | - |
| Jul 6, 2026 | 7.85 | 7.86 | 7.85 | 7.86 | 7.86 | 1.16% | - |
| Jul 3, 2026 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | 0.08% | - |
| Jul 2, 2026 | 7.78 | 7.80 | 7.76 | 7.76 | 7.76 | 3.66% | - |
| Jul 1, 2026 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | -1.86% | 15 |
| Jun 30, 2026 | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | -1.80% | - |
| Jun 29, 2026 | 7.70 | 7.77 | 7.70 | 7.77 | 7.77 | 4.55% | - |
| Jun 26, 2026 | 7.51 | 7.52 | 7.43 | 7.43 | 7.43 | -0.16% | - |
| Jun 25, 2026 | 7.46 | 7.47 | 7.45 | 7.45 | 7.45 | -0.61% | - |
| Jun 24, 2026 | 7.48 | 7.49 | 7.47 | 7.49 | 7.49 | 2.60% | - |
| Jun 23, 2026 | 7.43 | 7.43 | 7.30 | 7.30 | 7.30 | 0.16% | - |
| Jun 22, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | -1.54% | - |
| Jun 19, 2026 | 7.17 | 7.42 | 7.17 | 7.40 | 7.40 | 1.96% | - |
| Jun 18, 2026 | 7.23 | 7.26 | 7.23 | 7.26 | 7.26 | 0.86% | - |
| Jun 17, 2026 | 7.12 | 7.20 | 7.11 | 7.20 | 7.20 | 0.78% | 1,703 |
| Jun 16, 2026 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | -1.38% | - |
| Jun 15, 2026 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | -0.77% | - |
| Jun 12, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -0.05% | 60 |
| Jun 11, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.30% | - |
| Jun 10, 2026 | 7.28 | 7.31 | 7.28 | 7.28 | 7.28 | -1.22% | - |
| Jun 9, 2026 | 7.34 | 7.37 | 7.30 | 7.37 | 7.37 | -4.38% | - |
| Jun 8, 2026 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 4.41% | 1,227 |
| Jun 5, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | 0.96% | - |
| Jun 4, 2026 | 7.37 | 7.37 | 7.31 | 7.31 | 7.31 | -1.46% | - |
| Jun 3, 2026 | 7.44 | 7.44 | 7.42 | 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% | - |