Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 7.88
-0.10 (-1.23%)
At close: Aug 26, 2026
FRA:XO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.91 | 7.91 | 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% | - |
| 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 |