TKH Group N.V. (AMS:TWEKA)
Netherlands · Delayed Price · Currency is EUR 35.28
+0.26 (0.74%)
Aug 28, 2025, 5:35 PM CET
TKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 35.12 | 35.52 | 35.10 | 35.28 | 35.28 | 0.74% | 72,714 |
| Aug 27, 2025 | 34.90 | 35.12 | 34.76 | 35.02 | 35.02 | 0.46% | 81,540 |
| Aug 26, 2025 | 34.74 | 35.00 | 34.56 | 34.86 | 34.86 | -0.57% | 107,368 |
| Aug 25, 2025 | 34.78 | 35.24 | 34.70 | 35.06 | 35.06 | 0.86% | 81,682 |
| Aug 22, 2025 | 34.36 | 34.84 | 34.34 | 34.76 | 34.76 | 1.34% | 91,178 |
| Aug 21, 2025 | 34.20 | 34.36 | 34.14 | 34.30 | 34.30 | 0.06% | 45,117 |
| Aug 20, 2025 | 34.28 | 34.40 | 34.16 | 34.28 | 34.28 | -0.23% | 52,355 |
| Aug 19, 2025 | 33.98 | 34.44 | 33.98 | 34.36 | 34.36 | 1.36% | 60,084 |
| Aug 18, 2025 | 33.74 | 33.90 | 33.52 | 33.90 | 33.90 | 0.47% | 84,036 |
| Aug 15, 2025 | 33.52 | 34.12 | 33.52 | 33.74 | 33.74 | 0.48% | 117,684 |
| Aug 14, 2025 | 33.38 | 33.78 | 33.24 | 33.58 | 33.58 | 0.30% | 132,608 |
| Aug 13, 2025 | 34.06 | 34.20 | 33.40 | 33.48 | 33.48 | -0.95% | 182,553 |
| Aug 12, 2025 | 34.00 | 34.34 | 32.42 | 33.80 | 33.80 | -5.43% | 790,784 |
| Aug 11, 2025 | 36.04 | 36.20 | 35.58 | 35.74 | 35.74 | -0.89% | 104,014 |
| Aug 8, 2025 | 35.58 | 36.16 | 35.58 | 36.06 | 36.06 | 1.01% | 60,039 |
| Aug 7, 2025 | 35.32 | 35.94 | 35.32 | 35.70 | 35.70 | 1.13% | 51,082 |
| Aug 6, 2025 | 35.68 | 35.76 | 35.20 | 35.30 | 35.30 | -1.12% | 61,175 |
| Aug 5, 2025 | 35.54 | 35.80 | 35.34 | 35.70 | 35.70 | 0.73% | 61,913 |
| Aug 4, 2025 | 35.50 | 35.80 | 35.34 | 35.44 | 35.44 | -0.11% | 44,604 |
| Aug 1, 2025 | 36.00 | 36.06 | 35.38 | 35.48 | 35.48 | -1.88% | 81,004 |
| Jul 31, 2025 | 36.92 | 36.92 | 36.16 | 36.16 | 36.16 | -1.53% | 90,414 |
| Jul 30, 2025 | 36.72 | 36.94 | 36.52 | 36.72 | 36.72 | - | 62,842 |
| Jul 29, 2025 | 36.90 | 37.04 | 36.72 | 36.72 | 36.72 | -0.11% | 80,414 |
| Jul 28, 2025 | 37.28 | 37.28 | 36.70 | 36.76 | 36.76 | -0.05% | 53,677 |
| Jul 25, 2025 | 37.32 | 37.32 | 36.58 | 36.78 | 36.78 | -0.59% | 88,273 |
| Jul 24, 2025 | 37.62 | 37.84 | 36.94 | 37.00 | 37.00 | -1.39% | 104,869 |
| Jul 23, 2025 | 38.06 | 38.08 | 37.52 | 37.52 | 37.52 | -0.48% | 52,909 |
| Jul 22, 2025 | 38.12 | 38.12 | 37.34 | 37.70 | 37.70 | -1.21% | 96,306 |
| Jul 21, 2025 | 38.64 | 38.64 | 38.16 | 38.16 | 38.16 | -1.04% | 67,668 |
| Jul 18, 2025 | 38.86 | 39.16 | 38.44 | 38.56 | 38.56 | -0.31% | 99,584 |
| Jul 17, 2025 | 38.00 | 38.88 | 38.00 | 38.68 | 38.68 | 2.65% | 101,345 |
| Jul 16, 2025 | 38.24 | 38.48 | 37.68 | 37.68 | 37.68 | -1.98% | 91,802 |
| Jul 15, 2025 | 38.32 | 38.78 | 38.30 | 38.44 | 38.44 | 0.68% | 72,857 |
| Jul 14, 2025 | 38.22 | 38.38 | 38.12 | 38.18 | 38.18 | -0.93% | 41,347 |
| Jul 11, 2025 | 38.80 | 38.80 | 38.34 | 38.54 | 38.54 | -0.87% | 54,501 |
| Jul 10, 2025 | 38.22 | 39.06 | 38.22 | 38.88 | 38.88 | 1.99% | 95,288 |
| Jul 9, 2025 | 38.26 | 38.56 | 38.08 | 38.12 | 38.12 | -0.26% | 52,935 |
| Jul 8, 2025 | 38.10 | 38.40 | 37.90 | 38.22 | 38.22 | 0.58% | 39,961 |
| Jul 7, 2025 | 38.08 | 38.18 | 37.82 | 38.00 | 38.00 | -0.21% | 44,177 |
| Jul 4, 2025 | 38.50 | 38.52 | 38.00 | 38.08 | 38.08 | -1.55% | 69,041 |
| Jul 3, 2025 | 38.92 | 39.16 | 38.64 | 38.68 | 38.68 | 0.05% | 59,480 |
| Jul 2, 2025 | 38.50 | 38.96 | 38.44 | 38.66 | 38.66 | 0.62% | 57,308 |
| Jul 1, 2025 | 38.74 | 38.80 | 38.20 | 38.42 | 38.42 | -1.18% | 76,010 |
| Jun 30, 2025 | 39.00 | 39.16 | 38.80 | 38.88 | 38.88 | - | 73,660 |
| Jun 27, 2025 | 38.00 | 38.98 | 38.00 | 38.88 | 38.88 | 2.97% | 97,381 |
| Jun 26, 2025 | 37.20 | 37.84 | 37.06 | 37.76 | 37.76 | 1.78% | 67,904 |
| Jun 25, 2025 | 37.20 | 37.54 | 37.02 | 37.10 | 37.10 | 0.22% | 44,528 |
| Jun 24, 2025 | 37.02 | 37.22 | 36.84 | 37.02 | 37.02 | 1.87% | 71,168 |
| Jun 23, 2025 | 36.12 | 36.62 | 36.12 | 36.34 | 36.34 | -0.11% | 45,295 |
| Jun 20, 2025 | 36.54 | 36.84 | 36.38 | 36.38 | 36.38 | -0.11% | 284,451 |