Skip to main content
logo
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
16.46
+0.18 (1.11%)
Oct 19, 2026, 5:35 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202616.1016.4616.0416.4616.461.11%51,029
Oct 16, 202616.0016.3816.0016.2816.282.39%28,181
Oct 15, 202615.8816.0615.7515.9015.901.15%34,734
Oct 14, 202616.1016.1615.6215.7215.72-2.36%60,935
Oct 13, 202616.1616.3016.0416.1016.10-0.62%24,985
Oct 12, 202616.0016.2016.0016.2016.201.25%33,557
Oct 9, 202615.5816.0015.5816.0016.002.70%42,321
Oct 8, 202615.5215.6215.4015.5815.580.13%32,771
Oct 7, 202615.5615.9415.5015.5615.56-1.89%43,614
Oct 6, 202615.6416.0415.6415.8615.861.41%31,042
Oct 5, 202615.7615.8615.6015.6415.64-0.26%28,378
Oct 2, 202615.5615.9615.4815.6815.680.51%53,968
Oct 1, 202616.3016.3015.4415.6015.60-4.88%64,963
Sep 30, 202616.2816.5016.2816.4016.400.74%35,834
Sep 29, 202616.4016.5016.2616.2816.280.25%26,014
Sep 28, 202616.2216.4216.1816.2416.24-0.37%35,513
Sep 25, 202616.5016.5216.1816.3016.30-0.73%31,442
Sep 24, 202616.5216.6216.3816.4216.42-1.08%50,485
Sep 23, 202616.2416.7016.2416.6016.602.34%52,039
Sep 22, 202616.7216.8216.2216.2216.22-2.99%51,481
Sep 21, 202616.5416.7616.4816.7216.720.72%40,106
Sep 18, 202616.8016.9616.6016.6016.60-1.19%195,077
Sep 17, 202616.6016.9016.5416.8016.801.33%46,915
Sep 16, 202616.5616.6416.5016.5816.580.48%38,571
Sep 15, 202616.6016.6616.2416.5016.50-0.60%27,803
Sep 14, 202616.8017.0016.6016.6016.60-1.66%19,478
Sep 11, 202617.0417.1416.8816.8816.88-0.59%42,472
Sep 10, 202616.9817.2816.9816.9816.98-44,335
Sep 9, 202617.1817.1816.9216.9816.98-0.35%39,358
Sep 8, 202616.7417.0416.7017.0417.042.16%46,483
Sep 7, 202616.8016.8616.6416.6816.68-0.71%48,583
Sep 4, 202616.6016.9016.6016.8016.80-56,434
Sep 3, 202616.3616.8416.3616.8016.802.44%34,581
Sep 2, 202616.4416.4416.2416.4016.40-0.73%21,116
Sep 1, 202616.7016.7016.3816.5216.52-1.31%21,620
Aug 31, 202616.9016.9416.7416.7416.74-1.18%34,883
Aug 28, 202617.0017.2016.9216.9416.94-0.35%12,312
Aug 27, 202617.1017.1016.9017.0017.000.12%21,922
Aug 26, 202617.2817.2816.9216.9816.98-0.82%30,975
Aug 25, 202617.0017.1216.9017.1217.121.06%15,206
Aug 24, 202616.9616.9816.8616.9416.94-0.35%11,992
Aug 21, 202617.0217.1016.8617.0017.000.83%15,725
Aug 20, 202616.8817.2016.8016.8616.86-0.12%27,335
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