Tokyo Metro Co., Ltd. (FRA:XO7)
Germany · Delayed Price · Currency is EUR 7.43
-0.01 (-0.16%)
At close: Jun 26, 2026
FRA:XO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.51 | 7.52 | 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% | - |
| May 15, 2026 | 8.41 | 8.41 | 8.24 | 8.24 | 8.24 | 0.59% | - |
| May 14, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | 0.44% | - |
| May 13, 2026 | 8.18 | 8.19 | 8.15 | 8.15 | 8.15 | 0.22% | - |
| May 12, 2026 | 8.13 | 8.14 | 8.13 | 8.13 | 8.13 | 1.68% | - |
| May 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.71% | - |
| May 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% | 2,260 |
| May 7, 2026 | 8.31 | 8.34 | 8.29 | 8.34 | 8.34 | -0.50% | 240 |
| May 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| May 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.50% | - |
| May 4, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.74% | - |
| Apr 30, 2026 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2.79% | - |
| Apr 29, 2026 | 8.38 | 8.38 | 8.26 | 8.26 | 8.26 | -1.78% | - |
| Apr 28, 2026 | 8.41 | 8.41 | 8.40 | 8.41 | 8.41 | 0.86% | - |
| Apr 27, 2026 | 8.34 | 8.36 | 8.33 | 8.33 | 8.33 | -0.90% | 200 |
| Apr 24, 2026 | 8.39 | 8.41 | 8.38 | 8.41 | 8.41 | 0.62% | - |
| 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% | - |