Toho Holdings Co., Ltd. (FRA:TON)
Germany
· Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
At close: Dec 5, 2025
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Dec 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Nov 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Nov 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Nov 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Oct 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Oct 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Oct 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Oct 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 0.65% | - |
| Sep 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | -0.64% | - |
| Sep 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | -0.64% | - |
| Sep 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -0.63% | - |
| Sep 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | 0.64% | - |
| Sep 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -0.63% | - |
| Sep 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | 0.64% | - |
| Sep 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -3.68% | - |
| Sep 16, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | - | - |
| Sep 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | - | - |
| Sep 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -0.61% | - |
| Sep 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | - | - |
| Sep 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | - | - |
| Sep 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.53 | 1.86% | - |
| Sep 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Sep 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Sep 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 0.63% | - |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 1.91% | - |
| Sep 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -0.63% | - |
| Sep 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | - | - |
| Aug 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | 1.28% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 1.30% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 0.65% | - |
| Aug 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | - | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | -1.29% | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | -1.27% | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -1.88% | - |
| Aug 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 1.91% | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | 1.29% | - |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 0.65% | - |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 0.65% | - |
| Aug 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | -1.29% | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | -0.64% | - |
| Aug 12, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 0.65% | - |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | - | - |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 1.97% | - |
| Aug 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | -1.30% | - |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | -0.65% | - |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 4.03% | - |
| Aug 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | 1.36% | - |
| Aug 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | -0.68% | - |
| Jul 31, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | 2.07% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 1.40% | - |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | 0.70% | - |
| Jul 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | - | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | 0.71% | - |
| Jul 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | 2.17% | - |
| Jul 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | - | - |
| Jul 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | -1.43% | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | - | - |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.77 | - | - |