TKH Group N.V. (AMS:TWEKA)
Netherlands · Delayed Price · Currency is EUR 53.50
-0.20 (-0.37%)
Sep 24, 2026, 5:35 PM CET
TKH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 53.70 | 54.00 | 53.15 | 53.50 | 53.50 | -0.37% | 30,975 |
| Sep 23, 2026 | 54.90 | 55.05 | 53.50 | 53.70 | 53.70 | -2.36% | 55,422 |
| Sep 22, 2026 | 54.00 | 55.00 | 53.80 | 55.00 | 55.00 | 2.71% | 96,293 |
| Sep 21, 2026 | 53.55 | 53.95 | 53.45 | 53.55 | 53.55 | 0.85% | 110,791 |
| Sep 18, 2026 | 52.95 | 53.20 | 52.70 | 53.10 | 53.10 | 0.57% | 93,527 |
| Sep 17, 2026 | 51.90 | 52.85 | 51.55 | 52.80 | 52.80 | 2.13% | 69,825 |
| Sep 16, 2026 | 50.90 | 51.70 | 50.80 | 51.70 | 51.70 | 2.27% | 47,452 |
| Sep 15, 2026 | 50.70 | 50.75 | 49.86 | 50.55 | 50.55 | 0.60% | 47,217 |
| Sep 14, 2026 | 51.55 | 51.55 | 50.20 | 50.25 | 50.25 | -3.27% | 65,188 |
| Sep 11, 2026 | 51.90 | 52.15 | 51.15 | 51.95 | 51.95 | 0.29% | 38,193 |
| Sep 10, 2026 | 51.75 | 52.25 | 51.30 | 51.80 | 51.80 | -0.19% | 87,788 |
| Sep 9, 2026 | 51.60 | 52.45 | 51.30 | 51.90 | 51.90 | -0.57% | 120,684 |
| Sep 8, 2026 | 51.15 | 52.20 | 50.90 | 52.20 | 52.20 | 1.26% | 63,546 |
| Sep 7, 2026 | 50.80 | 51.75 | 50.75 | 51.55 | 51.55 | 1.58% | 48,421 |
| Sep 4, 2026 | 50.25 | 50.75 | 49.90 | 50.75 | 50.75 | 1.10% | 46,808 |
| Sep 3, 2026 | 50.10 | 50.20 | 49.36 | 50.20 | 50.20 | - | 57,534 |
| Sep 2, 2026 | 50.90 | 51.00 | 50.15 | 50.20 | 50.20 | -1.95% | 48,741 |
| Sep 1, 2026 | 51.65 | 51.65 | 50.75 | 51.20 | 51.20 | -0.97% | 55,104 |
| Aug 31, 2026 | 51.50 | 51.90 | 51.20 | 51.70 | 51.70 | 0.10% | 167,119 |
| Aug 28, 2026 | 50.70 | 52.20 | 50.45 | 51.65 | 51.65 | 2.18% | 118,282 |
| Aug 27, 2026 | 49.62 | 50.65 | 49.52 | 50.55 | 50.55 | 1.10% | 65,516 |
| Aug 26, 2026 | 49.62 | 50.05 | 49.56 | 50.00 | 50.00 | 0.40% | 41,526 |
| Aug 25, 2026 | 49.32 | 50.05 | 49.06 | 49.80 | 49.80 | 1.34% | 45,627 |
| Aug 24, 2026 | 49.00 | 49.40 | 48.78 | 49.14 | 49.14 | -0.08% | 57,101 |
| Aug 21, 2026 | 49.16 | 49.90 | 48.95 | 49.18 | 49.18 | 1.03% | 73,150 |
| Aug 20, 2026 | 48.88 | 49.34 | 48.44 | 48.68 | 48.68 | 0.45% | 78,451 |
| Aug 19, 2026 | 50.00 | 50.00 | 48.46 | 48.46 | 48.46 | -2.14% | 84,337 |
| Aug 18, 2026 | 50.85 | 50.90 | 49.52 | 49.52 | 49.52 | -3.19% | 85,039 |
| Aug 17, 2026 | 52.35 | 52.50 | 51.15 | 51.15 | 51.15 | -2.01% | 93,047 |
| Aug 14, 2026 | 52.00 | 53.20 | 51.80 | 52.20 | 52.20 | 0.48% | 166,186 |
| Aug 13, 2026 | 50.00 | 52.10 | 49.78 | 51.95 | 51.95 | 6.24% | 269,681 |
| Aug 12, 2026 | 48.70 | 50.75 | 48.40 | 48.90 | 48.90 | 0.45% | 258,500 |
| Aug 11, 2026 | 46.46 | 49.20 | 46.24 | 48.68 | 48.68 | 8.66% | 427,107 |
| Aug 10, 2026 | 45.10 | 45.34 | 44.20 | 44.80 | 44.80 | -0.44% | 85,070 |
| Aug 7, 2026 | 45.22 | 45.46 | 44.94 | 45.00 | 45.00 | -0.84% | 48,397 |
| Aug 6, 2026 | 44.80 | 45.46 | 44.60 | 45.38 | 45.38 | 0.93% | 57,170 |
| Aug 5, 2026 | 44.44 | 45.24 | 44.44 | 44.96 | 44.96 | 1.58% | 63,849 |
| Aug 4, 2026 | 43.76 | 44.56 | 43.76 | 44.26 | 44.26 | 1.84% | 67,491 |
| Aug 3, 2026 | 42.88 | 43.60 | 42.74 | 43.46 | 43.46 | 2.11% | 55,872 |
| Jul 31, 2026 | 43.00 | 43.38 | 42.56 | 42.56 | 42.56 | -0.56% | 53,899 |
| Jul 30, 2026 | 41.90 | 43.02 | 41.80 | 42.80 | 42.80 | 1.90% | 42,562 |
| Jul 29, 2026 | 41.92 | 42.40 | 41.84 | 42.00 | 42.00 | -0.85% | 36,844 |
| Jul 28, 2026 | 42.40 | 42.42 | 41.74 | 42.36 | 42.36 | -0.14% | 65,859 |
| Jul 27, 2026 | 43.30 | 43.32 | 42.42 | 42.42 | 42.42 | -1.30% | 53,307 |
| Jul 24, 2026 | 43.02 | 43.42 | 42.70 | 42.98 | 42.98 | -0.74% | 46,149 |
| Jul 23, 2026 | 43.30 | 43.64 | 43.10 | 43.30 | 43.30 | - | 45,129 |
| Jul 22, 2026 | 42.50 | 43.40 | 42.50 | 43.30 | 43.30 | 0.74% | 37,262 |
| Jul 21, 2026 | 42.48 | 43.00 | 42.46 | 42.98 | 42.98 | 1.27% | 44,106 |
| Jul 20, 2026 | 42.80 | 42.82 | 42.30 | 42.44 | 42.44 | -1.16% | 36,461 |
| Jul 17, 2026 | 43.50 | 43.70 | 42.40 | 42.94 | 42.94 | -2.10% | 100,718 |