Toyoda Gosei Co., Ltd. (FRA:11T)
Germany
· Delayed Price · Currency is EUR 18.70
-0.20 (-1.06%)
At close: Dec 5, 2025
Toyoda Gosei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -9.13% | - |
| Dec 3, 2025 | 19.00 | 20.80 | 19.00 | 20.80 | 20.80 | 8.90% | 300 |
| Dec 2, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 2.14% | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Nov 26, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Nov 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Nov 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Nov 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -8.33% | - |
| Nov 20, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 6, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | - |
| Nov 3, 2025 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 31, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -5.71% | - |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Oct 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 20, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 16, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Oct 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 9, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 8, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 7, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 6, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - | - |
| Oct 3, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 1, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Sep 26, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | 20.91 | 0.95% | - |