Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.35
+0.08 (0.97%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:XO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 0.97% | 15 |
| Oct 22, 2026 | 8.25 | 8.27 | 8.24 | 8.27 | 8.27 | 1.65% | - |
| Oct 21, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | -0.44% | - |
| Oct 20, 2026 | 8.17 | 8.17 | 8.16 | 8.17 | 8.17 | 0.67% | - |
| Oct 19, 2026 | 8.14 | 8.14 | 8.12 | 8.12 | 8.12 | 1.42% | - |
| Oct 16, 2026 | 8.02 | 8.02 | 8.01 | 8.01 | 8.01 | -1.98% | - |
| Oct 15, 2026 | 8.14 | 8.17 | 8.14 | 8.17 | 8.17 | 2.10% | - |
| Oct 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.65% | - |
| Oct 13, 2026 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | -1.81% | - |
| Oct 12, 2026 | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | 1.27% | - |
| Oct 9, 2026 | 8.16 | 8.18 | 8.15 | 8.18 | 8.18 | 1.24% | - |
| Oct 8, 2026 | 8.08 | 8.08 | 8.02 | 8.08 | 8.08 | 0.70% | - |
| Oct 7, 2026 | 8.02 | 8.05 | 8.02 | 8.02 | 8.02 | 0.40% | - |
| Oct 6, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.15% | - |
| Oct 5, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -1.45% | - |
| Oct 2, 2026 | 8.09 | 8.12 | 8.09 | 8.12 | 8.12 | -0.32% | - |
| Oct 1, 2026 | 8.14 | 8.15 | 8.13 | 8.15 | 8.15 | -1.59% | - |
| Sep 30, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | 0.88% | - |
| Sep 29, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | -1.64% | - |
| Sep 28, 2026 | 8.43 | 8.47 | 8.43 | 8.47 | 8.35 | -0.70% | - |
| Sep 25, 2026 | 8.49 | 8.53 | 8.48 | 8.53 | 8.40 | 0.57% | - |
| Sep 24, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.36 | -1.97% | - |
| Sep 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | 0.07% | - |
| Sep 22, 2026 | 8.53 | 8.64 | 8.53 | 8.64 | 8.52 | 0.91% | - |
| Sep 21, 2026 | 8.58 | 8.58 | 8.57 | 8.57 | 8.44 | -0.16% | - |
| Sep 18, 2026 | 8.62 | 8.62 | 8.58 | 8.58 | 8.46 | -1.04% | - |
| Sep 17, 2026 | 8.64 | 8.67 | 8.64 | 8.67 | 8.54 | 1.40% | - |
| Sep 16, 2026 | 8.52 | 8.55 | 8.52 | 8.55 | 8.43 | -0.07% | - |
| Sep 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.43 | -0.83% | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.63 | 8.63 | 8.50 | 0.16% | - |
| Sep 11, 2026 | 8.53 | 8.61 | 8.51 | 8.61 | 8.49 | 3.76% | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.18 | -1.87% | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.34 | -1.05% | - |
| Sep 8, 2026 | 8.54 | 8.55 | 8.51 | 8.55 | 8.43 | 4.63% | - |
| Sep 7, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.05 | -0.63% | - |
| Sep 4, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.10 | 0.81% | - |
| Sep 3, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.04 | 2.13% | - |
| Sep 2, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.87 | 1.22% | - |
| Sep 1, 2026 | 7.89 | 7.89 | 7.87 | 7.89 | 7.78 | -0.08% | - |
| Aug 31, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.78 | -0.25% | - |
| Aug 28, 2026 | 7.91 | 7.92 | 7.91 | 7.92 | 7.80 | -0.23% | - |
| Aug 27, 2026 | 7.92 | 7.94 | 7.91 | 7.94 | 7.82 | 0.71% | - |
| Aug 26, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 7.77 | -1.23% | - |
| Aug 25, 2026 | 7.95 | 7.98 | 7.94 | 7.98 | 7.86 | 0.86% | - |
| Aug 24, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.80 | -0.15% | - |
| Aug 21, 2026 | 7.93 | 7.94 | 7.92 | 7.92 | 7.81 | 0.84% | - |
| Aug 20, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.74 | 0.72% | - |
| Aug 19, 2026 | 7.79 | 7.84 | 7.79 | 7.80 | 7.69 | 1.06% | - |
| Aug 18, 2026 | 7.77 | 7.77 | 7.72 | 7.72 | 7.61 | -0.92% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.79 | 7.79 | 7.68 | -1.54% | - |