Tikehau Capital (EPA:TKO)
France · Delayed Price · Currency is EUR 16.72
-0.04 (-0.24%)
Nov 6, 2026, 5:35 PM CET
Tikehau Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 16.56 | 16.98 | 16.56 | 16.72 | 16.72 | -0.24% | 37,031 |
| Nov 5, 2026 | 17.20 | 17.20 | 16.60 | 16.76 | 16.76 | -1.18% | 60,267 |
| Nov 4, 2026 | 16.94 | 17.34 | 16.62 | 16.96 | 16.96 | 1.07% | 75,314 |
| Nov 3, 2026 | 16.70 | 16.94 | 16.42 | 16.78 | 16.78 | -0.47% | 39,431 |
| Nov 2, 2026 | 16.40 | 16.86 | 16.16 | 16.86 | 16.86 | 3.82% | 55,177 |
| Oct 30, 2026 | 16.34 | 16.48 | 16.06 | 16.24 | 16.24 | -0.61% | 24,242 |
| Oct 29, 2026 | 16.06 | 16.40 | 16.06 | 16.34 | 16.34 | 1.24% | 17,568 |
| Oct 28, 2026 | 15.74 | 16.24 | 15.60 | 16.14 | 16.14 | 3.46% | 48,474 |
| Oct 27, 2026 | 15.40 | 15.60 | 15.00 | 15.60 | 15.60 | 1.30% | 48,237 |
| Oct 26, 2026 | 15.98 | 15.98 | 15.40 | 15.40 | 15.40 | -3.27% | 33,949 |
| Oct 23, 2026 | 15.30 | 15.92 | 15.00 | 15.92 | 15.92 | -3.75% | 93,740 |
| Oct 22, 2026 | 16.80 | 16.80 | 16.40 | 16.54 | 16.54 | -0.84% | 41,061 |
| Oct 21, 2026 | 16.80 | 17.00 | 16.64 | 16.68 | 16.68 | -0.71% | 40,922 |
| Oct 20, 2026 | 16.42 | 16.80 | 15.98 | 16.80 | 16.80 | 2.07% | 44,547 |
| Oct 19, 2026 | 16.10 | 16.46 | 16.04 | 16.46 | 16.46 | 1.11% | 51,029 |
| Oct 16, 2026 | 16.00 | 16.38 | 16.00 | 16.28 | 16.28 | 2.39% | 28,181 |
| Oct 15, 2026 | 15.88 | 16.06 | 15.75 | 15.90 | 15.90 | 1.15% | 34,734 |
| Oct 14, 2026 | 16.10 | 16.16 | 15.62 | 15.72 | 15.72 | -2.36% | 60,935 |
| Oct 13, 2026 | 16.16 | 16.30 | 16.04 | 16.10 | 16.10 | -0.62% | 24,985 |
| Oct 12, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 33,557 |
| Oct 9, 2026 | 15.58 | 16.00 | 15.58 | 16.00 | 16.00 | 2.70% | 42,321 |
| Oct 8, 2026 | 15.52 | 15.62 | 15.40 | 15.58 | 15.58 | 0.13% | 32,771 |
| Oct 7, 2026 | 15.56 | 15.94 | 15.50 | 15.56 | 15.56 | -1.89% | 43,614 |
| Oct 6, 2026 | 15.64 | 16.04 | 15.64 | 15.86 | 15.86 | 1.41% | 31,042 |
| Oct 5, 2026 | 15.76 | 15.86 | 15.60 | 15.64 | 15.64 | -0.26% | 28,378 |
| Oct 2, 2026 | 15.56 | 15.96 | 15.48 | 15.68 | 15.68 | 0.51% | 53,968 |
| Oct 1, 2026 | 16.30 | 16.30 | 15.44 | 15.60 | 15.60 | -4.88% | 64,963 |
| Sep 30, 2026 | 16.28 | 16.50 | 16.28 | 16.40 | 16.40 | 0.74% | 35,834 |
| Sep 29, 2026 | 16.40 | 16.50 | 16.26 | 16.28 | 16.28 | 0.25% | 26,014 |
| Sep 28, 2026 | 16.22 | 16.42 | 16.18 | 16.24 | 16.24 | -0.37% | 35,513 |
| Sep 25, 2026 | 16.50 | 16.52 | 16.18 | 16.30 | 16.30 | -0.73% | 31,442 |
| Sep 24, 2026 | 16.52 | 16.62 | 16.38 | 16.42 | 16.42 | -1.08% | 50,485 |
| Sep 23, 2026 | 16.24 | 16.70 | 16.24 | 16.60 | 16.60 | 2.34% | 52,039 |
| Sep 22, 2026 | 16.72 | 16.82 | 16.22 | 16.22 | 16.22 | -2.99% | 51,481 |
| Sep 21, 2026 | 16.54 | 16.76 | 16.48 | 16.72 | 16.72 | 0.72% | 40,106 |
| Sep 18, 2026 | 16.80 | 16.96 | 16.60 | 16.60 | 16.60 | -1.19% | 195,077 |
| Sep 17, 2026 | 16.60 | 16.90 | 16.54 | 16.80 | 16.80 | 1.33% | 46,915 |
| Sep 16, 2026 | 16.56 | 16.64 | 16.50 | 16.58 | 16.58 | 0.48% | 38,571 |
| Sep 15, 2026 | 16.60 | 16.66 | 16.24 | 16.50 | 16.50 | -0.60% | 27,803 |
| Sep 14, 2026 | 16.80 | 17.00 | 16.60 | 16.60 | 16.60 | -1.66% | 19,478 |
| Sep 11, 2026 | 17.04 | 17.14 | 16.88 | 16.88 | 16.88 | -0.59% | 42,472 |
| Sep 10, 2026 | 16.98 | 17.28 | 16.98 | 16.98 | 16.98 | - | 44,335 |
| Sep 9, 2026 | 17.18 | 17.18 | 16.92 | 16.98 | 16.98 | -0.35% | 39,358 |
| Sep 8, 2026 | 16.74 | 17.04 | 16.70 | 17.04 | 17.04 | 2.16% | 46,483 |
| Sep 7, 2026 | 16.80 | 16.86 | 16.64 | 16.68 | 16.68 | -0.71% | 48,583 |
| Sep 4, 2026 | 16.60 | 16.90 | 16.60 | 16.80 | 16.80 | - | 56,434 |
| Sep 3, 2026 | 16.36 | 16.84 | 16.36 | 16.80 | 16.80 | 2.44% | 34,581 |
| Sep 2, 2026 | 16.44 | 16.44 | 16.24 | 16.40 | 16.40 | -0.73% | 21,116 |
| Sep 1, 2026 | 16.70 | 16.70 | 16.38 | 16.52 | 16.52 | -1.31% | 21,620 |
| Aug 31, 2026 | 16.90 | 16.94 | 16.74 | 16.74 | 16.74 | -1.18% | 34,883 |