Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 8.58
-0.09 (-1.04%)
At close: Sep 18, 2026
FRA:XO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.62 | 8.62 | 8.58 | 8.58 | 8.58 | -1.04% | - |
| Sep 17, 2026 | 8.64 | 8.67 | 8.64 | 8.67 | 8.67 | 1.40% | - |
| Sep 16, 2026 | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | -0.07% | - |
| Sep 15, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.83% | - |
| Sep 14, 2026 | 8.65 | 8.65 | 8.63 | 8.63 | 8.63 | 0.16% | - |
| Sep 11, 2026 | 8.53 | 8.61 | 8.51 | 8.61 | 8.61 | 3.76% | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -1.87% | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.46 | 8.46 | 8.46 | -1.05% | - |
| Sep 8, 2026 | 8.54 | 8.55 | 8.51 | 8.55 | 8.55 | 4.63% | - |
| Sep 7, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | -0.63% | - |
| Sep 4, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | 0.81% | - |
| Sep 3, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.13% | - |
| Sep 2, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | 1.22% | - |
| Sep 1, 2026 | 7.89 | 7.89 | 7.87 | 7.89 | 7.89 | -0.08% | - |
| Aug 31, 2026 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Aug 28, 2026 | 7.91 | 7.92 | 7.91 | 7.92 | 7.92 | -0.23% | - |
| Aug 27, 2026 | 7.92 | 7.94 | 7.91 | 7.94 | 7.94 | 0.71% | - |
| Aug 26, 2026 | 7.91 | 7.91 | 7.88 | 7.88 | 7.88 | -1.23% | - |
| Aug 25, 2026 | 7.95 | 7.98 | 7.94 | 7.98 | 7.98 | 0.86% | - |
| Aug 24, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | -0.15% | - |
| Aug 21, 2026 | 7.93 | 7.94 | 7.92 | 7.92 | 7.92 | 0.84% | - |
| Aug 20, 2026 | 7.88 | 7.88 | 7.86 | 7.86 | 7.86 | 0.72% | - |
| Aug 19, 2026 | 7.79 | 7.84 | 7.79 | 7.80 | 7.80 | 1.06% | - |
| Aug 18, 2026 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | -0.92% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | -1.54% | - |
| Aug 14, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 0.08% | - |
| Aug 13, 2026 | 7.88 | 7.91 | 7.87 | 7.91 | 7.91 | 1.41% | - |
| Aug 12, 2026 | 7.93 | 7.93 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | - |
| Aug 10, 2026 | 7.95 | 7.96 | 7.94 | 7.94 | 7.94 | 0.46% | - |
| Aug 7, 2026 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 0.41% | - |
| Aug 6, 2026 | 7.93 | 7.93 | 7.87 | 7.87 | 7.87 | -0.56% | - |
| Aug 5, 2026 | 7.87 | 7.91 | 7.86 | 7.91 | 7.91 | -0.18% | - |
| Aug 4, 2026 | 7.86 | 7.93 | 7.85 | 7.93 | 7.93 | -0.58% | - |
| Aug 3, 2026 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | 1.32% | - |
| Jul 31, 2026 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | -3.08% | - |
| Jul 30, 2026 | 7.98 | 8.12 | 7.95 | 8.12 | 8.12 | 0.45% | - |
| Jul 29, 2026 | 8.21 | 8.21 | 8.08 | 8.08 | 8.08 | 2.15% | - |
| Jul 28, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | 1.67% | - |
| 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% | - |