TOC Co., Ltd. (FRA:T3O)
Germany
· Delayed Price · Currency is EUR 4.440
-0.080 (-1.77%)
At close: Dec 5, 2025
TOC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Dec 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| Nov 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.37% | - |
| Nov 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Nov 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Nov 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Nov 20, 2025 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Nov 18, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Nov 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |
| Nov 14, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 2.34% | - |
| Nov 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Nov 11, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Nov 7, 2025 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | -6.52% | - |
| Nov 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 3, 2025 | 4.30 | 4.60 | 4.30 | 4.60 | 4.60 | 6.48% | - |
| Oct 31, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 1.89% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Oct 29, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 27, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Oct 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 21, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.91% | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Oct 17, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Oct 16, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| Oct 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Oct 14, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Oct 13, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | - |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Oct 9, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | - |
| Oct 8, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -1.79% | 1,000 |
| Oct 7, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 6, 2025 | 4.52 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | - |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Oct 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Oct 1, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | - | - |
| Sep 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Sep 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | - |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | - | - |
| Sep 22, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.47 | -2.17% | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | - | - |
| Sep 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -4.17% | - |
| Sep 17, 2025 | 4.54 | 4.80 | 4.54 | 4.80 | 4.77 | 3.90% | - |
| Sep 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.59 | 1.32% | - |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.53 | -6.94% | - |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 2.08% | - |
| Sep 11, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.77 | 6.19% | - |
| Sep 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | -5.83% | - |
| Sep 9, 2025 | 4.46 | 4.80 | 4.46 | 4.80 | 4.77 | 8.11% | - |
| Sep 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | -0.45% | - |
| Sep 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 0.45% | - |
| Sep 4, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.41 | -7.50% | - |
| Sep 3, 2025 | 4.44 | 4.80 | 4.44 | 4.80 | 4.77 | 0.84% | 810 |
| Sep 2, 2025 | 4.38 | 4.94 | 4.38 | 4.76 | 4.73 | 9.17% | 1,620 |
| Sep 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.33 | 0.46% | - |
| Aug 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -0.91% | - |
| Aug 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | -0.45% | - |
| Aug 27, 2025 | 4.40 | 4.42 | 4.40 | 4.40 | 4.37 | 1.38% | - |
| Aug 26, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -1.81% | - |
| Aug 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 1.38% | - |
| Aug 22, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.33 | 0.93% | - |
| Aug 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | - | - |
| Aug 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | 1.41% | - |
| Aug 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.23 | 1.43% | - |
| Aug 18, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.17 | - | - |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | 0.48% | - |
| Aug 14, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.15 | -2.34% | - |
| Aug 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | 0.94% | - |
| Aug 12, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.21 | 1.92% | - |
| Aug 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | - | - |
| Aug 8, 2025 | 4.16 | 4.18 | 4.16 | 4.16 | 4.13 | 2.46% | - |
| Aug 7, 2025 | 4.06 | 4.06 | 4.04 | 4.06 | 4.03 | 1.00% | - |
| Aug 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -1.47% | - |
| Aug 5, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | - | - |
| Aug 4, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.05 | 1.49% | - |
| Aug 1, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 3.99 | - | - |
| Jul 31, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 3.99 | 1.01% | - |
| Jul 30, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.95 | 1.53% | - |
| Jul 29, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.90 | 0.51% | - |
| Jul 28, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.88 | 0.52% | - |
| Jul 25, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.86 | -1.02% | - |
| Jul 24, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.90 | 0.51% | - |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Jul 22, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.88 | 1.56% | - |
| Jul 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 0.52% | - |