Tarkett S.A. (EPA:TKTT)
France · Delayed Price · Currency is EUR 16.50
-0.15 (-0.90%)
Oct 20, 2025, 12:39 PM CET
Tarkett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.91% | 603 |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 14 |
| Oct 15, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.30% | 320 |
| Oct 14, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | -0.89% | 1,117 |
| Oct 13, 2025 | 16.60 | 16.80 | 16.45 | 16.80 | 16.80 | 0.90% | 17,283 |
| Oct 10, 2025 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | 0.30% | 437 |
| Oct 9, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 652 |
| Oct 8, 2025 | 16.55 | 16.60 | 16.40 | 16.60 | 16.60 | 0.30% | 2,541 |
| Oct 7, 2025 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | 1.22% | 360 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | -0.61% | 516 |
| Oct 3, 2025 | 16.65 | 16.65 | 16.40 | 16.45 | 16.45 | -0.90% | 207 |
| Oct 2, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 210 |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.67% | 26 |
| Sep 30, 2025 | 16.35 | 16.85 | 16.35 | 16.85 | 16.85 | 1.51% | 13,297 |
| Sep 29, 2025 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | - | 334 |
| Sep 26, 2025 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | - | 376 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 847 |
| Sep 24, 2025 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 0.30% | 458 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | 0.30% | 1,335 |
| Sep 22, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,316 |
| Sep 19, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,158 |
| Sep 18, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.31% | 1,828 |
| Sep 17, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | - | 1,891 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 365 |
| Sep 15, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 829 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.61% | 79 |
| Sep 11, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 0.61% | 1,713 |
| Sep 10, 2025 | 16.35 | 16.35 | 16.30 | 16.35 | 16.35 | - | 7,517 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | 0.31% | 12,267 |
| Sep 8, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 5,666 |
| Sep 5, 2025 | 16.30 | 16.45 | 16.30 | 16.30 | 16.30 | - | 213 |
| Sep 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,239 |
| Sep 3, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 1,730 |
| Sep 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,434 |
| Sep 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 516 |
| Aug 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 332 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 629 |
| Aug 27, 2025 | 16.30 | 16.60 | 16.30 | 16.35 | 16.35 | - | 9,160 |
| Aug 26, 2025 | 16.40 | 16.65 | 16.35 | 16.35 | 16.35 | - | 1,185 |
| Aug 25, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.30% | 1,678 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,027 |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 774 |
| Aug 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 2,048 |
| Aug 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 96 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | - | 1,736 |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 316 |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 113 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 600 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 509 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 935 |