Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
16.10
+0.44 (2.81%)
Jul 31, 2026, 11:44 AM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202617.0017.0015.5815.6615.66-8.21%163,617
Jul 29, 202617.5417.6416.8817.0617.06-2.51%71,207
Jul 28, 202617.6617.7817.3817.5017.50-1.35%35,448
Jul 27, 202617.7417.8417.6217.7417.740.91%28,371
Jul 24, 202617.3017.5817.2217.5817.582.57%27,985
Jul 23, 202617.3017.5017.0817.1417.14-0.92%34,240
Jul 22, 202617.4217.4217.1217.3017.30-0.35%26,261
Jul 21, 202617.8817.8817.1617.3617.36-2.03%28,714
Jul 20, 202617.9818.1017.7217.7217.72-1.45%33,572
Jul 17, 202618.0018.4017.9417.9817.98-0.11%92,432
Jul 16, 202618.2018.2017.8218.0018.00-0.99%29,395
Jul 15, 202618.0018.2017.8818.1818.181.22%148,987
Jul 14, 202617.9018.0417.5017.9617.960.11%117,354
Jul 13, 202617.5018.1217.4617.9417.942.87%94,540
Jul 10, 202617.0017.4616.9917.4417.442.35%98,476
Jul 9, 202616.9217.1416.8817.0417.040.95%283,306
Jul 8, 202617.0017.0616.8016.8816.88-1.29%393,964
Jul 7, 202617.4217.5217.0017.1017.10-1.84%29,947
Jul 6, 202617.3817.6817.3817.4217.420.23%35,365
Jul 3, 202617.3217.4817.2017.3817.381.28%28,484
Jul 2, 202616.8617.2616.7617.1617.162.39%112,294
Jul 1, 202616.7216.8416.5016.7616.761.21%29,522
Jun 30, 202616.6016.6816.4416.5616.56-29,511
Jun 29, 202616.3816.7616.3816.5616.560.98%34,306
Jun 26, 202616.6216.6215.9816.4016.40-1.32%299,866
Jun 25, 202616.8616.8816.6216.6216.62-1.42%19,070
Jun 24, 202616.9616.9816.7216.8616.86-0.71%24,387
Jun 23, 202617.0017.1216.8016.9816.98-0.24%23,343
Jun 22, 202617.1617.2217.0217.0217.02-0.70%14,186
Jun 19, 202617.4817.5017.1417.1417.14-1.95%51,455
Jun 18, 202617.6417.7817.3217.4817.48-0.91%27,003
Jun 17, 202617.9417.9817.4017.6417.64-1.89%29,935
Jun 16, 202618.0618.0817.9217.9817.980.11%16,439
Jun 15, 202618.0618.3417.9017.9617.961.24%29,784
Jun 12, 202617.4617.9217.4617.7417.741.37%27,112
Jun 11, 202617.8017.8017.4417.5017.50-2.13%25,247
Jun 10, 202617.7618.0217.5617.8817.880.68%34,262
Jun 9, 202617.4218.1017.3217.7617.762.90%54,200
Jun 8, 202617.1017.3417.0617.2617.260.23%20,030
Jun 5, 202617.4017.6617.2217.2217.22-1.60%24,023
Jun 4, 202617.2017.5017.0617.5017.501.74%49,429
Jun 3, 202617.6017.6017.1417.2017.20-2.71%29,804
Jun 2, 202617.9618.1817.5617.6817.68-0.67%37,694
Jun 1, 202617.9218.0417.6817.8017.80-0.67%37,212
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