Toray Industries, Inc. (FRA:TOR1)
Germany
· Delayed Price · Currency is EUR 5.50
+0.04 (0.73%)
At close: Dec 4, 2025
Toray Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.40% | - |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 90 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.62% | - |
| Dec 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.15% | - |
| Dec 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.25% | - |
| Nov 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.11% | - |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.14% | - |
| Nov 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.50% | - |
| Nov 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.32% | - |
| Nov 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.14% | - |
| Nov 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.68% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% | - |
| Nov 19, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.26% | - |
| Nov 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.97% | - |
| Nov 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -4.45% | - |
| Nov 14, 2025 | 5.73 | 5.85 | 5.73 | 5.85 | 5.85 | 11.78% | 5 |
| Nov 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.68% | - |
| Nov 12, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.87% | - |
| Nov 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.37% | - |
| Nov 10, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.68% | - |
| Nov 7, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 2.05% | 125 |
| Nov 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.04% | - |
| Nov 5, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.45% | - |
| Nov 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.65% | - |
| Nov 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.30% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.53% | - |
| Oct 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.08% | - |
| Oct 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.59% | - |
| Oct 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.02% | - |
| Oct 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.36% | - |
| Oct 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.37% | - |
| Oct 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.51% | - |
| Oct 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.57% | - |
| Oct 21, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.53% | - |
| Oct 20, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Oct 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.85% | - |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.29% | - |
| Oct 15, 2025 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.23% | 514 |
| Oct 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.68% | - |
| Oct 13, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.76% | - |
| Oct 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.59% | - |
| Oct 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.51% | - |
| Oct 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% | - |
| Oct 6, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.47% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.86% | - |
| Oct 1, 2025 | 5.37 | 5.50 | 5.37 | 5.50 | 5.50 | 2.04% | 316 |
| Sep 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.17% | - |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.47% | - |
| Sep 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | 0.33% | - |
| Sep 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | 0.66% | - |
| Sep 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.37 | -1.70% | - |
| Sep 23, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | -0.36% | - |
| Sep 22, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | 0.22% | - |
| Sep 19, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.47 | -0.25% | - |
| Sep 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.48 | -0.25% | - |
| Sep 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -1.00% | - |
| Sep 16, 2025 | 5.62 | 5.62 | 5.61 | 5.61 | 5.55 | -0.50% | 1,560 |
| Sep 15, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | -0.25% | - |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.07% | - |
| Sep 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.14% | - |
| Sep 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | -0.18% | - |
| Sep 9, 2025 | 5.68 | 5.70 | 5.65 | 5.65 | 5.59 | -0.77% | 2,000 |
| Sep 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | 0.64% | - |
| Sep 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | 1.43% | - |
| Sep 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.52 | -1.03% | - |
| Sep 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | - | - |
| Sep 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | -0.42% | - |
| Sep 1, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -1.97% | - |
| Aug 29, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | 0.59% | - |
| Aug 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | -0.62% | - |
| Aug 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - | - |
| Aug 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | 1.80% | - |
| Aug 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | -0.04% | - |
| Aug 22, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.62 | -0.18% | 250 |
| Aug 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | -0.04% | - |
| Aug 20, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | -0.52% | - |
| Aug 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | -0.07% | - |
| Aug 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | 1.89% | - |
| Aug 15, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.56 | 0.86% | - |
| Aug 14, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | -1.31% | - |
| Aug 13, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | 0.75% | - |
| Aug 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | -1.65% | - |
| Aug 11, 2025 | 5.64 | 5.69 | 5.64 | 5.69 | 5.63 | 3.75% | 1,000 |
| Aug 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.43 | -9.47% | - |
| Aug 7, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | 0.10% | - |
| Aug 6, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | 0.03% | - |
| Aug 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.37% | - |
| Aug 4, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | -1.09% | - |
| Aug 1, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.97 | 0.40% | - |
| Jul 31, 2025 | 6.06 | 6.06 | 6.01 | 6.01 | 5.95 | -0.69% | 1,000 |
| Jul 30, 2025 | 6.04 | 6.06 | 6.04 | 6.06 | 5.99 | 4.20% | 1,000 |
| Jul 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | -0.65% | - |
| Jul 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -0.10% | - |
| Jul 25, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.79 | -0.98% | - |
| Jul 24, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | 2.53% | - |
| Jul 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | 3.18% | - |
| Jul 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | -0.11% | - |
| Jul 21, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 0.11% | - |