thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.80	10.97	10.62	10.84	-	1.03%	386,662
Feb 17, 2026	10.93	10.95	10.48	10.73	10.73	-1.65%	2,760,962
Feb 16, 2026	10.62	10.99	10.62	10.91	10.91	3.36%	3,404,086
Feb 13, 2026	10.66	11.13	10.21	10.56	10.56	-2.04%	5,164,345
Feb 12, 2026	12.20	12.40	10.75	10.78	10.78	-12.22%	7,485,073
Feb 11, 2026	11.92	12.48	11.87	12.28	12.28	4.38%	4,933,031
Feb 10, 2026	11.88	11.92	11.49	11.76	11.76	-1.09%	2,037,607
Feb 9, 2026	11.75	11.98	11.62	11.89	11.89	2.02%	2,179,241
Feb 6, 2026	11.24	11.86	11.21	11.66	11.66	4.30%	3,294,384
Feb 5, 2026	10.85	11.50	10.85	11.18	11.18	2.62%	2,868,378
Feb 4, 2026	12.06	12.07	10.83	10.89	10.89	-7.98%	4,600,236
Feb 3, 2026	11.55	12.12	11.41	11.84	11.84	5.95%	3,893,416
Feb 2, 2026	10.89	11.28	10.81	11.17	11.17	-1.06%	2,108,441
Jan 30, 2026	11.12	11.46	11.06	11.29	11.14	0.36%	2,498,699
Jan 29, 2026	11.50	11.62	11.19	11.25	11.10	-0.40%	3,596,379
Jan 28, 2026	11.23	11.50	11.01	11.30	11.14	1.94%	2,453,472
Jan 27, 2026	11.01	11.08	10.78	11.08	10.93	0.18%	2,856,491
Jan 26, 2026	11.29	11.36	11.03	11.06	10.91	-2.21%	2,351,333
Jan 23, 2026	10.95	11.46	10.87	11.31	11.16	3.33%	3,041,980
Jan 22, 2026	10.66	11.19	10.54	10.95	10.80	4.44%	3,579,146
Jan 21, 2026	10.22	10.67	10.01	10.48	10.34	4.75%	3,880,875
Jan 20, 2026	10.26	10.30	9.93	10.01	9.87	-2.86%	2,328,622
Jan 19, 2026	10.16	10.47	10.11	10.30	10.16	-0.19%	2,112,063
Jan 16, 2026	10.50	10.56	10.26	10.32	10.18	-0.58%	2,053,471
Jan 15, 2026	10.48	10.54	10.18	10.38	10.24	-0.34%	1,855,904
Jan 14, 2026	10.50	10.56	10.28	10.42	10.28	-1.65%	2,060,997
Jan 13, 2026	10.78	10.78	10.34	10.59	10.45	-1.26%	2,530,920
Jan 12, 2026	10.30	10.76	10.17	10.73	10.58	4.23%	2,869,671
Jan 9, 2026	10.17	10.36	10.13	10.29	10.15	1.33%	2,035,178
Jan 8, 2026	10.25	10.26	9.96	10.16	10.02	-0.88%	2,853,562
Jan 7, 2026	9.71	10.33	9.71	10.25	10.11	6.79%	4,354,718
Jan 6, 2026	10.14	10.16	9.56	9.59	9.47	-4.30%	2,420,174
Jan 5, 2026	9.85	10.18	9.84	10.03	9.89	3.14%	3,645,343
Jan 2, 2026	9.42	9.72	9.42	9.72	9.59	4.81%	3,433,452
Dec 30, 2025	9.25	9.41	9.21	9.27	9.15	-0.45%	1,703,627
Dec 29, 2025	9.14	9.32	9.09	9.32	9.19	2.06%	1,855,313
Dec 23, 2025	9.08	9.31	9.00	9.13	9.01	-0.44%	1,933,466
Dec 22, 2025	9.25	9.28	9.02	9.17	9.05	0.48%	1,960,036
Dec 19, 2025	9.17	9.23	8.95	9.12	9.00	-1.19%	3,113,840
Dec 18, 2025	8.95	9.34	8.76	9.23	9.11	2.62%	4,206,556
Dec 17, 2025	8.96	9.24	8.90	9.00	8.88	1.53%	3,069,629
Dec 16, 2025	9.22	9.28	8.80	8.86	8.74	-4.75%	3,693,587
Dec 15, 2025	9.00	9.45	8.97	9.30	9.18	4.61%	3,492,463
Dec 12, 2025	9.17	9.47	8.89	8.89	8.78	-2.20%	3,073,878
Dec 11, 2025	8.91	9.15	8.74	9.09	8.97	1.84%	2,649,248
Dec 10, 2025	8.92	9.05	8.76	8.93	8.81	-0.09%	3,421,808
Dec 9, 2025	9.04	9.48	8.28	8.94	8.82	-6.49%	12,019,800
Dec 8, 2025	9.53	9.69	9.48	9.56	9.43	1.34%	2,590,710
Dec 5, 2025	9.31	9.66	9.24	9.43	9.31	2.45%	3,770,207
Dec 4, 2025	8.92	9.23	8.90	9.21	9.08	3.67%	3,220,536