thyssenkrupp AG (BIT:1TKA)
Italy · Delayed Price · Currency is EUR 9.39
+0.69 (7.93%)
Last updated: Apr 17, 2026, 4:22 PM CET
BIT:1TKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.72 | 8.81 | 8.71 | 8.74 | - | 0.48% | 3,306 |
| Apr 16, 2026 | 8.83 | 8.97 | 8.70 | 8.70 | 8.70 | -1.49% | 23,784 |
| Apr 15, 2026 | 8.65 | 8.85 | 8.61 | 8.83 | 8.83 | 1.84% | 19,411 |
| Apr 14, 2026 | 8.61 | 8.75 | 8.61 | 8.67 | 8.67 | 2.99% | 52,932 |
| Apr 13, 2026 | 8.39 | 8.45 | 8.22 | 8.42 | 8.42 | -0.92% | 28,752 |
| Apr 10, 2026 | 8.31 | 8.62 | 8.25 | 8.50 | 8.50 | 2.19% | 24,473 |
| Apr 9, 2026 | 8.27 | 8.36 | 8.20 | 8.32 | 8.32 | -1.59% | 19,270 |
| Apr 8, 2026 | 8.19 | 8.67 | 8.19 | 8.45 | 8.45 | 8.36% | 81,220 |
| Apr 7, 2026 | 7.94 | 7.94 | 7.70 | 7.80 | 7.80 | -0.26% | 56,893 |
| Apr 2, 2026 | 7.66 | 7.90 | 7.58 | 7.82 | 7.82 | -2.27% | 29,194 |
| Apr 1, 2026 | 7.88 | 8.03 | 7.68 | 8.00 | 8.00 | 7.99% | 44,581 |
| Mar 31, 2026 | 7.23 | 7.46 | 7.17 | 7.41 | 7.41 | 2.46% | 38,554 |
| Mar 30, 2026 | 7.78 | 7.78 | 7.15 | 7.23 | 7.23 | -4.41% | 90,244 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.57 | 7.57 | 7.57 | -4.52% | 29,716 |
| Mar 26, 2026 | 8.09 | 8.09 | 7.80 | 7.92 | 7.92 | -4.02% | 38,013 |
| Mar 25, 2026 | 8.21 | 8.35 | 8.10 | 8.26 | 8.26 | 2.51% | 26,279 |
| Mar 24, 2026 | 7.95 | 8.12 | 7.82 | 8.05 | 8.05 | 2.08% | 78,899 |
| Mar 23, 2026 | 7.36 | 8.16 | 7.27 | 7.89 | 7.89 | 3.00% | 74,757 |
| Mar 20, 2026 | 7.97 | 8.19 | 7.66 | 7.66 | 7.66 | -3.16% | 39,249 |
| Mar 19, 2026 | 8.14 | 8.14 | 7.80 | 7.91 | 7.91 | -5.47% | 46,734 |
| Mar 18, 2026 | 8.30 | 8.40 | 8.17 | 8.37 | 8.37 | 3.18% | 24,124 |
| Mar 17, 2026 | 7.71 | 8.25 | 7.71 | 8.11 | 8.11 | 5.27% | 49,373 |
| Mar 16, 2026 | 7.89 | 7.91 | 7.69 | 7.70 | 7.70 | -1.61% | 32,613 |
| Mar 13, 2026 | 8.25 | 8.25 | 7.76 | 7.83 | 7.83 | -5.02% | 76,221 |
| Mar 12, 2026 | 8.95 | 8.96 | 8.06 | 8.24 | 8.24 | -8.32% | 152,973 |
| Mar 11, 2026 | 9.01 | 9.12 | 8.91 | 8.99 | 8.99 | -2.18% | 11,197 |
| Mar 10, 2026 | 9.00 | 9.28 | 9.00 | 9.19 | 9.19 | 4.24% | 44,202 |
| Mar 9, 2026 | 8.89 | 8.94 | 8.48 | 8.82 | 8.82 | -4.26% | 85,424 |
| Mar 6, 2026 | 9.73 | 9.75 | 9.11 | 9.21 | 9.21 | -2.70% | 68,179 |
| Mar 5, 2026 | 9.83 | 10.06 | 9.46 | 9.47 | 9.47 | -3.11% | 48,209 |
| Mar 4, 2026 | 9.46 | 9.78 | 9.26 | 9.77 | 9.77 | 3.39% | 57,906 |
| Mar 3, 2026 | 9.79 | 9.79 | 9.26 | 9.45 | 9.45 | -6.62% | 80,523 |
| Mar 2, 2026 | 10.36 | 10.44 | 9.96 | 10.12 | 10.12 | -4.08% | 63,843 |
| Feb 27, 2026 | 10.58 | 10.79 | 10.49 | 10.55 | 10.55 | -0.47% | 38,274 |
| Feb 26, 2026 | 10.73 | 10.81 | 10.35 | 10.60 | 10.60 | -0.56% | 42,838 |
| Feb 25, 2026 | 10.54 | 10.67 | 10.44 | 10.66 | 10.66 | 2.35% | 64,930 |
| Feb 24, 2026 | 10.91 | 11.01 | 10.41 | 10.42 | 10.42 | -6.68% | 98,358 |
| Feb 23, 2026 | 11.34 | 11.42 | 11.07 | 11.16 | 11.16 | -1.24% | 39,198 |
| Feb 20, 2026 | 11.38 | 11.51 | 11.02 | 11.30 | 11.30 | 4.82% | 90,446 |
| Feb 19, 2026 | 10.85 | 11.06 | 10.77 | 10.78 | 10.78 | -3.32% | 43,876 |
| Feb 18, 2026 | 10.68 | 11.16 | 10.64 | 11.15 | 11.15 | 3.34% | 57,157 |
| Feb 17, 2026 | 10.86 | 10.91 | 10.50 | 10.79 | 10.79 | -1.46% | 49,497 |
| Feb 16, 2026 | 10.60 | 10.98 | 10.60 | 10.95 | 10.95 | 3.64% | 42,209 |
| Feb 13, 2026 | 10.78 | 11.13 | 10.23 | 10.57 | 10.57 | -1.90% | 96,909 |
| Feb 12, 2026 | 12.17 | 12.40 | 10.76 | 10.77 | 10.77 | -12.65% | 153,254 |
| Feb 11, 2026 | 11.81 | 12.48 | 11.81 | 12.33 | 12.33 | 5.16% | 59,509 |
| Feb 10, 2026 | 11.86 | 11.94 | 11.50 | 11.73 | 11.73 | -1.43% | 57,617 |
| Feb 9, 2026 | 11.76 | 11.97 | 11.68 | 11.90 | 11.90 | 2.19% | 41,981 |
| Feb 6, 2026 | 11.21 | 11.83 | 11.21 | 11.64 | 11.64 | 4.11% | 70,020 |
| Feb 5, 2026 | 10.89 | 11.50 | 10.89 | 11.18 | 11.18 | 1.64% | 65,216 |