Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.39
+0.03 (0.34%)
Last updated: Apr 24, 2026, 9:16 AM CET
FRA:XO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.93% | - |
| 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% | - |
| Mar 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.66 | 0.23% | - |
| Mar 19, 2026 | 8.82 | 8.82 | 8.76 | 8.76 | 8.64 | 0.46% | - |
| Mar 18, 2026 | 8.78 | 8.78 | 8.72 | 8.72 | 8.61 | -1.58% | - |
| Mar 17, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.74 | - | - |
| Mar 16, 2026 | 8.82 | 8.86 | 8.82 | 8.86 | 8.74 | 0.23% | - |
| Mar 13, 2026 | 8.76 | 8.86 | 8.76 | 8.84 | 8.72 | -0.67% | 100 |
| Mar 12, 2026 | 8.92 | 8.94 | 8.90 | 8.90 | 8.78 | -1.77% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 8.94 | 1.34% | - |
| Mar 10, 2026 | 9.02 | 9.06 | 8.94 | 8.94 | 8.82 | - | - |
| Mar 9, 2026 | 8.90 | 8.94 | 8.90 | 8.94 | 8.82 | 1.59% | - |
| Mar 6, 2026 | 8.90 | 8.94 | 8.80 | 8.80 | 8.68 | -0.45% | 1,240 |
| Mar 5, 2026 | 8.86 | 8.86 | 8.84 | 8.84 | 8.72 | -0.67% | - |
| Mar 4, 2026 | 8.82 | 8.90 | 8.82 | 8.90 | 8.78 | 3.73% | - |
| Mar 3, 2026 | 8.66 | 8.66 | 8.58 | 8.58 | 8.47 | -4.03% | - |
| Mar 2, 2026 | 8.94 | 8.98 | 8.94 | 8.94 | 8.82 | -0.89% | - |
| Feb 27, 2026 | 9.06 | 9.06 | 9.02 | 9.02 | 8.90 | -1.10% | - |
| Feb 26, 2026 | 9.08 | 9.12 | 9.08 | 9.12 | 9.00 | 0.44% | - |
| Feb 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.96 | -0.44% | - |
| Feb 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.00 | 0.88% | - |
| Feb 23, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 8.92 | 0.67% | - |
| Feb 20, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.86 | -1.54% | - |
| Feb 19, 2026 | 9.10 | 9.12 | 9.10 | 9.12 | 9.00 | -1.51% | - |
| Feb 18, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.14 | -0.22% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.16 | -1.49% | - |
| Feb 16, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.30 | 1.07% | - |
| Feb 13, 2026 | 9.30 | 9.32 | 9.28 | 9.32 | 9.20 | 0.22% | - |
| Feb 12, 2026 | 9.32 | 9.32 | 9.28 | 9.30 | 9.18 | 1.09% | 200 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | 2.00% | - |