Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
16.40
+0.26 (1.61%)
Apr 1, 2026, 9:41 AM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.0416.2415.9216.1416.141.64%38,042
Mar 30, 202615.6615.9615.5215.8815.881.66%35,583
Mar 27, 202615.8615.8615.5615.6215.62-0.51%46,497
Mar 26, 202615.9616.0615.7015.7015.70-1.88%56,600
Mar 25, 202615.5816.1215.5816.0016.003.49%54,706
Mar 24, 202615.5415.6015.3615.4615.460.13%248,253
Mar 23, 202615.1015.6614.8015.4415.441.98%71,085
Mar 20, 202615.5615.6415.1415.1415.14-2.82%58,196
Mar 19, 202615.5015.6015.4015.5815.58-0.51%35,925
Mar 18, 202615.4215.7215.4215.6615.662.62%36,338
Mar 17, 202615.3015.4615.1215.2615.260.79%33,419
Mar 16, 202615.4815.4815.1015.1415.14-1.69%33,130
Mar 13, 202615.6015.6615.4015.4015.40-1.66%37,627
Mar 12, 202615.8616.1015.6015.6615.66-1.51%64,242
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