Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 182.90
-16.62 (-8.33%)
At close: Jan 30, 2026
ETR:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 198.80 | 202.15 | 179.00 | 182.90 | 182.90 | -8.33% | 2,424 |
| Jan 29, 2026 | 204.60 | 204.60 | 199.52 | 199.52 | 199.52 | -3.12% | 671 |
| Jan 28, 2026 | 204.15 | 207.20 | 204.15 | 205.95 | 205.95 | 0.15% | 89 |
| Jan 27, 2026 | 208.75 | 209.15 | 205.45 | 205.65 | 205.65 | -0.72% | 463 |
| Jan 26, 2026 | 210.00 | 210.00 | 205.95 | 207.15 | 207.15 | 0.53% | 562 |
| Jan 23, 2026 | 206.60 | 206.80 | 205.25 | 206.05 | 206.05 | 1.43% | 321 |
| Jan 22, 2026 | 204.60 | 204.60 | 201.75 | 203.15 | 203.15 | -0.56% | 297 |
| Jan 21, 2026 | 207.40 | 207.40 | 204.30 | 204.30 | 204.30 | -0.41% | 251 |
| Jan 20, 2026 | 204.05 | 206.90 | 198.42 | 205.15 | 205.15 | 0.71% | 651 |
| Jan 19, 2026 | 207.00 | 207.00 | 203.70 | 203.70 | 203.70 | -2.86% | 46 |
| Jan 16, 2026 | 212.95 | 212.95 | 208.50 | 209.70 | 209.70 | -0.52% | 142 |
| Jan 15, 2026 | 212.70 | 213.30 | 209.90 | 210.80 | 210.80 | 0.55% | 501 |
| Jan 14, 2026 | 210.20 | 210.95 | 209.65 | 209.65 | 209.65 | -1.67% | 16 |
| Jan 13, 2026 | 213.00 | 214.35 | 213.00 | 213.20 | 213.20 | 0.57% | 254 |
| Jan 12, 2026 | 213.30 | 213.30 | 212.00 | 212.00 | 212.00 | -2.26% | 24 |
| Jan 9, 2026 | 216.50 | 217.60 | 215.70 | 216.90 | 216.90 | -1.07% | 447 |
| Jan 8, 2026 | 218.95 | 220.15 | 218.95 | 219.25 | 219.25 | 0.48% | 174 |
| Jan 7, 2026 | 216.50 | 218.50 | 215.60 | 218.20 | 218.20 | 0.02% | 256 |
| Jan 6, 2026 | 219.00 | 220.00 | 217.65 | 218.15 | 218.15 | -0.64% | 294 |
| Jan 5, 2026 | 216.60 | 219.85 | 215.95 | 219.55 | 219.55 | 2.74% | 269 |
| Jan 2, 2026 | 220.00 | 223.30 | 213.70 | 213.70 | 213.70 | -1.75% | 802 |
| Dec 30, 2025 | 218.45 | 218.45 | 215.60 | 217.50 | 217.50 | - | 64 |
| Dec 29, 2025 | 215.00 | 218.25 | 215.00 | 217.50 | 217.50 | 2.91% | 1,234 |
| Dec 23, 2025 | 212.10 | 212.10 | 210.80 | 211.35 | 211.35 | -0.05% | 75 |
| Dec 22, 2025 | 215.50 | 215.50 | 210.60 | 211.45 | 211.45 | -0.59% | 19 |
| Dec 19, 2025 | 210.95 | 212.70 | 208.95 | 212.70 | 212.70 | 2.31% | 441 |
| Dec 18, 2025 | 206.40 | 208.00 | 206.40 | 207.90 | 207.90 | -0.17% | 132 |
| Dec 17, 2025 | 208.15 | 208.25 | 208.05 | 208.25 | 208.25 | 0.10% | 15 |
| Dec 16, 2025 | 206.10 | 208.30 | 206.10 | 208.05 | 208.05 | -0.19% | 25 |
| Dec 15, 2025 | 206.45 | 209.45 | 205.55 | 208.45 | 208.45 | 1.34% | 401 |
| Dec 12, 2025 | 207.95 | 207.95 | 205.20 | 205.70 | 205.70 | -0.87% | 522 |
| Dec 11, 2025 | 209.95 | 210.60 | 207.50 | 207.50 | 207.50 | -2.63% | 370 |
| Dec 10, 2025 | 214.75 | 214.75 | 213.00 | 213.10 | 213.10 | 0.14% | 183 |
| Dec 9, 2025 | 211.95 | 213.80 | 211.95 | 212.80 | 212.80 | - | 162 |
| Dec 8, 2025 | 212.50 | 213.50 | 211.35 | 212.80 | 212.80 | -0.54% | 173 |
| Dec 5, 2025 | 214.45 | 214.50 | 213.80 | 213.95 | 213.95 | 2.00% | 87 |
| Dec 4, 2025 | 210.10 | 210.10 | 208.75 | 209.75 | 209.75 | 0.05% | 121 |
| Dec 3, 2025 | 211.30 | 212.20 | 208.35 | 209.65 | 209.65 | -1.57% | 357 |
| Dec 2, 2025 | 215.00 | 215.15 | 213.00 | 213.00 | 213.00 | 0.42% | 72 |
| Dec 1, 2025 | 212.15 | 214.10 | 209.45 | 212.10 | 212.10 | 0.24% | 767 |
| Nov 28, 2025 | 212.50 | 212.50 | 210.50 | 211.60 | 211.60 | 0.33% | 26 |
| Nov 27, 2025 | 211.65 | 211.65 | 210.90 | 210.90 | 210.90 | 0.02% | 10 |
| Nov 26, 2025 | 209.90 | 211.35 | 208.50 | 210.85 | 210.85 | 0.84% | 92 |
| Nov 25, 2025 | 206.75 | 209.10 | 206.75 | 209.10 | 209.10 | 1.14% | 61 |
| Nov 24, 2025 | 205.15 | 206.80 | 199.68 | 206.75 | 206.75 | 0.34% | 4,044 |
| Nov 21, 2025 | 204.75 | 206.05 | 202.60 | 206.05 | 206.05 | -0.31% | 369 |
| Nov 20, 2025 | 210.00 | 210.65 | 206.70 | 206.70 | 206.70 | -0.43% | 116 |
| Nov 19, 2025 | 206.85 | 208.65 | 206.85 | 207.60 | 207.60 | 1.07% | 63 |
| Nov 18, 2025 | 200.75 | 205.40 | 200.75 | 205.40 | 205.40 | 1.41% | 292 |
| Nov 17, 2025 | 204.80 | 204.80 | 201.65 | 202.55 | 202.55 | -0.81% | 692 |