Tikehau Capital (EPA:TKO)
France · Delayed Price · Currency is EUR 16.28
+0.04 (0.25%)
Sep 29, 2026, 5:35 PM CET
Tikehau Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 17.00 | 17.20 | 16.92 | 16.94 | 16.94 | -0.35% | 12,312 |
| Aug 27, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | 0.12% | 21,922 |
| Aug 26, 2026 | 17.28 | 17.28 | 16.92 | 16.98 | 16.98 | -0.82% | 30,975 |
| Aug 25, 2026 | 17.00 | 17.12 | 16.90 | 17.12 | 17.12 | 1.06% | 15,206 |
| Aug 24, 2026 | 16.96 | 16.98 | 16.86 | 16.94 | 16.94 | -0.35% | 11,992 |
| Aug 21, 2026 | 17.02 | 17.10 | 16.86 | 17.00 | 17.00 | 0.83% | 15,725 |
| Aug 20, 2026 | 16.88 | 17.20 | 16.80 | 16.86 | 16.86 | -0.12% | 27,335 |
| Aug 19, 2026 | 16.86 | 17.00 | 16.68 | 16.88 | 16.88 | -0.35% | 20,860 |
| Aug 18, 2026 | 17.02 | 17.02 | 16.68 | 16.94 | 16.94 | -0.94% | 29,746 |
| Aug 17, 2026 | 17.46 | 17.46 | 17.00 | 17.10 | 17.10 | -1.16% | 18,578 |
| Aug 14, 2026 | 17.08 | 17.42 | 17.00 | 17.30 | 17.30 | 2.25% | 25,073 |
| Aug 13, 2026 | 17.14 | 17.16 | 16.92 | 16.92 | 16.92 | -0.47% | 17,788 |
| Aug 12, 2026 | 17.08 | 17.16 | 16.96 | 17.00 | 17.00 | -0.93% | 34,932 |
| Aug 11, 2026 | 17.00 | 17.16 | 16.88 | 17.16 | 17.16 | 1.66% | 30,435 |
| Aug 10, 2026 | 17.02 | 17.02 | 16.80 | 16.88 | 16.88 | -0.82% | 34,329 |
| Aug 7, 2026 | 17.00 | 17.16 | 16.86 | 17.02 | 17.02 | 0.59% | 33,710 |
| Aug 6, 2026 | 17.10 | 17.14 | 16.82 | 16.92 | 16.92 | -1.40% | 43,952 |
| Aug 5, 2026 | 17.16 | 17.46 | 17.10 | 17.16 | 17.16 | - | 97,835 |
| Aug 4, 2026 | 16.70 | 17.38 | 16.60 | 17.16 | 17.16 | 3.50% | 72,878 |
| Aug 3, 2026 | 16.02 | 16.72 | 16.02 | 16.58 | 16.58 | 4.41% | 56,266 |
| Jul 31, 2026 | 16.00 | 16.12 | 15.78 | 15.88 | 15.88 | 1.40% | 56,031 |
| Jul 30, 2026 | 17.00 | 17.00 | 15.58 | 15.66 | 15.66 | -8.21% | 163,617 |
| Jul 29, 2026 | 17.54 | 17.64 | 16.88 | 17.06 | 17.06 | -2.51% | 71,207 |
| Jul 28, 2026 | 17.66 | 17.78 | 17.38 | 17.50 | 17.50 | -1.35% | 35,448 |
| Jul 27, 2026 | 17.74 | 17.84 | 17.62 | 17.74 | 17.74 | 0.91% | 28,371 |
| Jul 24, 2026 | 17.30 | 17.58 | 17.22 | 17.58 | 17.58 | 2.57% | 27,985 |
| Jul 23, 2026 | 17.30 | 17.50 | 17.08 | 17.14 | 17.14 | -0.92% | 34,240 |
| Jul 22, 2026 | 17.42 | 17.42 | 17.12 | 17.30 | 17.30 | -0.35% | 26,261 |