Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
16.86
-0.02 (-0.12%)
Aug 20, 2026, 4:35 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202616.8817.0016.8016.90-0.12%2,834
Aug 19, 202616.8617.0016.6816.8816.88-0.35%20,860
Aug 18, 202617.0217.0216.6816.9416.94-0.94%29,746
Aug 17, 202617.4617.4617.0017.1017.10-1.16%18,578
Aug 14, 202617.0817.4217.0017.3017.302.25%25,073
Aug 13, 202617.1417.1616.9216.9216.92-0.47%17,788
Aug 12, 202617.0817.1616.9617.0017.00-0.93%34,932
Aug 11, 202617.0017.1616.8817.1617.161.66%30,435
Aug 10, 202617.0217.0216.8016.8816.88-0.82%34,329
Aug 7, 202617.0017.1616.8617.0217.020.59%33,710
Aug 6, 202617.1017.1416.8216.9216.92-1.40%43,952
Aug 5, 202617.1617.4617.1017.1617.16-97,835
Aug 4, 202616.7017.3816.6017.1617.163.50%72,878
Aug 3, 202616.0216.7216.0216.5816.584.41%56,266
Jul 31, 202616.0016.1215.7815.8815.881.40%56,031
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