Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
15.90
-0.34 (-2.09%)
At close: Mar 11, 2026

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202616.2016.3015.8015.9015.90-2.09%58,177
Mar 10, 202617.0017.0616.1616.2416.24-2.17%51,811
Mar 9, 202616.9617.0416.3816.6016.60-3.94%59,171
Mar 6, 202617.8017.9217.1617.2817.28-3.03%52,785
Mar 5, 202618.1218.3017.8217.8217.82-1.44%57,621
Mar 4, 202617.8018.0817.7818.0818.081.80%61,006
Mar 3, 202618.3018.4017.7617.7617.76-2.95%58,790
Mar 2, 202618.9819.0018.1418.3018.30-3.17%54,657
Feb 27, 202618.5019.0018.4418.9018.902.61%832,014
Feb 26, 202617.5618.5017.5618.4218.424.66%55,149
Feb 25, 202617.2617.6817.2617.6017.602.56%27,691
Feb 24, 202617.2617.5417.1617.1617.16-0.92%63,035
Feb 23, 202616.9817.4016.9417.3217.321.29%70,417
Feb 20, 202616.0417.1816.0417.1017.106.88%86,390
Feb 19, 202616.0016.7815.9416.0016.000.50%68,306
Feb 18, 202616.2816.3015.9015.9215.92-1.97%42,771
Feb 17, 202616.2416.4216.2016.2416.240.25%17,085
Feb 16, 202616.1416.4216.1416.2016.201.00%21,797
Feb 13, 202616.2816.3816.0416.0416.04-0.50%29,253
Feb 12, 202616.2216.5616.1216.1216.120.37%35,985
Feb 11, 202616.2616.4216.0616.0616.06-1.23%21,577
Feb 10, 202616.3016.3816.2216.2616.260.74%27,009
Feb 9, 202616.1216.3016.1216.1416.141.89%29,322
Feb 6, 202616.1416.1415.8415.8415.84-1.00%17,944
Feb 5, 202616.2016.3215.9016.0016.00-1.23%42,006
Feb 4, 202615.9816.3015.9216.2016.201.38%32,515
Feb 3, 202616.3016.3415.8815.9815.98-1.11%38,431
Feb 2, 202616.0416.2815.9416.1616.160.37%26,679
Jan 30, 202616.0216.2015.9216.1016.101.13%26,419
Jan 29, 202616.0216.1215.9215.9215.92-0.38%43,720
Jan 28, 202615.9416.0815.9215.9815.98-0.37%76,193
Jan 27, 202616.2416.2616.0016.0416.04-0.99%34,598
Jan 26, 202616.3816.4616.2016.2016.20-0.25%18,090
Jan 23, 202616.2816.6016.1216.2416.240.37%40,930
Jan 22, 202616.2216.4016.1216.1816.180.75%29,528
Jan 21, 202615.9216.1415.7616.0616.060.88%14,532
Jan 20, 202616.0816.0815.8615.9215.92-1.00%14,556
Jan 19, 202616.0016.2015.9416.0816.08-0.86%27,623
Jan 16, 202616.6816.6816.2216.2216.22-3.22%42,344
Jan 15, 202616.5416.7616.5216.7616.761.58%45,577
Jan 14, 202616.6616.7016.4816.5016.50-0.36%16,663
Jan 13, 202616.9817.0016.5616.5616.56-2.24%18,594
Jan 12, 202617.4817.4816.8616.9416.94-0.47%39,774
Jan 9, 202616.6217.0216.5617.0217.022.16%36,012
Jan 8, 202616.7216.7816.5816.6616.660.60%17,402
Jan 7, 202616.6416.8216.5216.5616.56-0.48%18,643
Jan 6, 202616.2816.6416.2016.6416.642.46%24,085
Jan 5, 202615.8416.2815.8016.2416.242.78%33,113
Jan 2, 202615.9016.0015.7615.8015.80-0.25%19,850
Dec 31, 202516.0016.0015.8215.8415.84-0.38%2,683