Toho Zinc Co., Ltd. (FRA:T62)
Germany
· Delayed Price · Currency is EUR 3.800
-0.060 (-1.55%)
Last updated: Dec 5, 2025, 8:03 AM CET
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.04% | - |
| Dec 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Dec 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Dec 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Nov 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 26, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Nov 25, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Nov 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Nov 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Nov 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Nov 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Nov 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.49% | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Nov 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Nov 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Nov 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Nov 3, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Oct 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Oct 30, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Oct 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Oct 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.56% | - |
| Oct 27, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | - |
| Oct 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 21, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Oct 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Oct 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.35% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Oct 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Oct 10, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Oct 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Oct 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Oct 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | - |
| Oct 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Sep 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Sep 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Sep 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Sep 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Sep 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Sep 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Sep 19, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Sep 16, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.18% | - |
| Sep 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Sep 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Sep 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Sep 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Aug 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Aug 28, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Aug 27, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -2.58% | 20 |
| Aug 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | - |
| Aug 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.52% | - |
| Aug 22, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Aug 21, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Aug 20, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Aug 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Aug 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Aug 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -13.24% | - |
| Aug 14, 2025 | 4.34 | 4.34 | 4.08 | 4.08 | 4.08 | -5.12% | 200 |
| Aug 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Aug 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 8, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Aug 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Aug 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Aug 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.92% | - |
| Aug 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jul 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jul 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.23% | - |
| Jul 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Jul 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |