Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
17.92
+0.20 (1.13%)
May 29, 2026, 5:36 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.7218.0617.7217.9217.921.13%393,777
May 28, 202617.8017.9017.7017.7217.72-0.56%33,143
May 27, 202617.8218.1617.8017.8217.82-55,117
May 26, 202618.0018.0017.5817.8217.82-0.22%36,602
May 25, 202618.0618.2017.8617.8617.86-0.22%32,660
May 22, 202617.4618.0417.4617.9017.902.52%42,239
May 21, 202617.5017.5817.2417.4617.46-0.11%44,392
May 20, 202617.5017.6617.2817.4817.480.34%32,774
May 19, 202617.8018.0417.4217.4217.42-1.25%51,576
May 18, 202618.1618.1617.6017.6417.64-3.08%64,014
May 15, 202618.5018.7818.2018.2018.20-2.57%32,209
May 14, 202618.5018.7418.5018.6818.681.30%25,654
May 13, 202618.2218.5218.0818.4418.442.10%45,421
May 12, 202618.2018.3017.9018.0618.06-32,221
May 11, 202617.8818.4017.8218.0618.061.92%47,165
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, 202617.3017.6816.9417.4017.403.33%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, 202615.9616.0615.7015.7014.99-1.87%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