Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
17.14
-0.34 (-1.95%)
Jun 19, 2026, 5:36 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202617.4817.5017.2617.26--1.26%4,227
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
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