Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
18.06
+0.34 (1.92%)
May 11, 2026, 5:36 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202617.6617.8217.6017.7217.720.11%30,667
May 7, 202617.8417.9017.6017.7017.700.11%38,816
May 6, 202617.5418.1017.5417.6817.681.73%36,342
May 5, 202617.5017.6817.1217.3817.38-0.11%47,461
May 4, 202617.3017.6816.9417.4017.40-1.36%46,899
Apr 30, 202617.4617.6417.2617.6416.841.38%22,368
Apr 29, 202617.1617.5017.1417.4016.611.40%22,527
Apr 28, 202617.2817.3816.9617.1616.38-0.69%38,977
Apr 27, 202617.1017.5617.0817.2816.500.82%35,185
Apr 24, 202618.2018.4017.0417.1416.36-6.64%58,413
Apr 23, 202618.9818.9818.3618.3617.53-2.03%34,187
Apr 22, 202619.1619.4218.7218.7417.89-2.40%35,503
Apr 21, 202619.6220.0519.0819.2018.33-2.34%67,954
Apr 20, 202619.5419.9419.3219.6618.770.31%87,639
Apr 17, 202618.7619.7418.7619.6018.714.37%74,308
Apr 16, 202618.5619.0018.5018.7817.931.62%94,284
Apr 15, 202618.0218.6218.0218.4817.642.67%42,904
Apr 14, 202617.7618.0817.1818.0017.181.12%46,729
Apr 13, 202617.2017.9616.7617.8016.992.30%49,263
Apr 10, 202617.1017.6017.0417.4016.611.40%29,378
Apr 9, 202617.0017.1816.6217.1616.381.90%56,044
Apr 8, 202617.0017.4416.7416.8416.081.45%51,496
Apr 7, 202616.5216.8616.4416.6015.850.48%29,442
Apr 2, 202616.3016.6016.1816.5215.77-28,923
Apr 1, 202616.3816.6216.3216.5215.772.35%27,148
Mar 31, 202616.0416.2415.9216.1415.411.64%38,042
Mar 30, 202615.6615.9615.5215.8815.161.66%35,583
Mar 27, 202615.8615.8615.5615.6214.91-0.51%46,497
Mar 26, 202615.9616.0615.7015.7014.99-1.88%56,600
Mar 25, 202615.5816.1215.5816.0015.273.49%54,706
Mar 24, 202615.5415.6015.3615.4614.760.13%248,253
Mar 23, 202615.1015.6614.8015.4414.741.98%71,085
Mar 20, 202615.5615.6415.1415.1414.45-2.82%58,196
Mar 19, 202615.5015.6015.4015.5814.87-0.51%35,925
Mar 18, 202615.4215.7215.4215.6614.952.62%36,338
Mar 17, 202615.3015.4615.1215.2614.570.79%33,419
Mar 16, 202615.4815.4815.1015.1414.45-1.69%33,130
Mar 13, 202615.6015.6615.4015.4014.70-1.66%37,627
Mar 12, 202615.8616.1015.6015.6614.95-1.51%64,242
Mar 11, 202616.2016.3015.8015.9015.18-2.09%58,177
Mar 10, 202617.0017.0616.1616.2415.50-2.17%51,811
Mar 9, 202616.9617.0416.3816.6015.85-3.94%59,171
Mar 6, 202617.8017.9217.1617.2816.50-3.03%52,785
Mar 5, 202618.1218.3017.8217.8217.01-1.44%57,621
Mar 4, 202617.8018.0817.7818.0817.261.80%61,006
Mar 3, 202618.3018.4017.7617.7616.95-2.95%58,790
Mar 2, 202618.9819.0018.1418.3017.47-3.17%54,657
Feb 27, 202618.5019.0018.4418.9018.042.61%832,014
Feb 26, 202617.5618.5017.5618.4217.584.66%55,149
Feb 25, 202617.2617.6817.2617.6016.802.56%27,691