TKH Group N.V. (AMS:TWEKA)
Netherlands · Delayed Price · Currency is EUR 49.84
+0.04 (0.08%)
Nov 4, 2026, 3:03 PM CET
TKH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 49.96 | 50.45 | 49.80 | 49.84 | 49.84 | 0.08% | 12,439 |
| Nov 3, 2026 | 48.92 | 50.50 | 48.56 | 49.80 | 49.80 | -0.20% | 45,895 |
| Nov 2, 2026 | 49.58 | 50.30 | 49.48 | 49.90 | 49.90 | 0.65% | 23,261 |
| Oct 30, 2026 | 50.10 | 50.10 | 49.24 | 49.58 | 49.58 | -1.72% | 45,464 |
| Oct 29, 2026 | 49.84 | 50.95 | 49.78 | 50.45 | 50.45 | 0.50% | 21,049 |
| Oct 28, 2026 | 50.75 | 50.90 | 50.10 | 50.20 | 50.20 | -0.89% | 50,131 |
| Oct 27, 2026 | 49.86 | 51.00 | 49.62 | 50.65 | 50.65 | 1.30% | 32,776 |
| Oct 26, 2026 | 48.82 | 50.35 | 48.74 | 50.00 | 50.00 | 2.42% | 45,349 |
| Oct 23, 2026 | 49.62 | 49.84 | 48.24 | 48.82 | 48.82 | -1.73% | 47,448 |
| Oct 22, 2026 | 50.10 | 50.60 | 49.44 | 49.68 | 49.68 | -2.49% | 48,966 |
| Oct 21, 2026 | 50.25 | 51.05 | 50.05 | 50.95 | 50.95 | 1.29% | 22,206 |
| Oct 20, 2026 | 50.15 | 50.80 | 49.30 | 50.30 | 50.30 | -1.18% | 40,514 |
| Oct 19, 2026 | 51.55 | 51.60 | 50.60 | 50.90 | 50.90 | -1.45% | 36,579 |
| Oct 16, 2026 | 51.30 | 51.85 | 50.65 | 51.65 | 51.65 | 2.18% | 51,544 |
| Oct 15, 2026 | 52.50 | 52.50 | 50.20 | 50.55 | 50.55 | -5.16% | 118,783 |
| Oct 14, 2026 | 54.50 | 54.60 | 53.30 | 53.30 | 53.30 | -1.66% | 42,959 |
| Oct 13, 2026 | 53.00 | 54.20 | 52.90 | 54.20 | 54.20 | 1.31% | 38,914 |
| Oct 12, 2026 | 53.10 | 53.50 | 52.90 | 53.50 | 53.50 | 0.38% | 48,581 |
| Oct 9, 2026 | 53.00 | 54.00 | 52.95 | 53.30 | 53.30 | 0.66% | 58,587 |
| Oct 8, 2026 | 53.00 | 53.15 | 52.00 | 52.95 | 52.95 | -1.76% | 84,547 |
| Oct 7, 2026 | 54.10 | 54.55 | 53.50 | 53.90 | 53.90 | -1.19% | 60,771 |
| Oct 6, 2026 | 54.25 | 55.25 | 53.85 | 54.55 | 54.55 | 0.74% | 70,636 |
| Oct 5, 2026 | 53.50 | 54.25 | 53.50 | 54.15 | 54.15 | -0.37% | 29,875 |
| Oct 2, 2026 | 54.00 | 54.60 | 53.80 | 54.35 | 54.35 | 1.40% | 34,188 |
| Oct 1, 2026 | 53.50 | 53.90 | 53.30 | 53.60 | 53.60 | 0.28% | 41,204 |
| Sep 30, 2026 | 54.50 | 54.70 | 53.45 | 53.45 | 53.45 | -1.66% | 40,790 |
| Sep 29, 2026 | 53.65 | 54.40 | 53.65 | 54.35 | 54.35 | 2.26% | 55,044 |
| Sep 28, 2026 | 53.55 | 54.10 | 53.00 | 53.15 | 53.15 | -1.02% | 41,814 |
| Sep 25, 2026 | 53.70 | 54.00 | 53.55 | 53.70 | 53.70 | 0.37% | 27,503 |
| 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 |