Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 212.70
+4.80 (2.31%)
At close: Dec 19, 2025
ETR:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 203.35 | 204.80 | 201.85 | 204.20 | 204.20 | -0.66% | 349 |
| Nov 13, 2025 | 208.50 | 208.50 | 205.55 | 205.55 | 205.55 | -0.60% | 441 |
| Nov 12, 2025 | 208.95 | 210.35 | 206.40 | 206.80 | 206.80 | 0.68% | 193 |
| Nov 11, 2025 | 203.20 | 206.35 | 201.85 | 205.40 | 205.40 | 1.21% | 582 |
| Nov 10, 2025 | 204.80 | 206.80 | 198.64 | 202.95 | 202.95 | 2.08% | 3,367 |
| Nov 7, 2025 | 203.20 | 210.80 | 198.82 | 198.82 | 198.82 | -10.56% | 6,047 |
| Nov 6, 2025 | 222.00 | 222.85 | 220.45 | 222.30 | 222.30 | 1.34% | 121 |
| Nov 5, 2025 | 220.15 | 220.90 | 219.35 | 219.35 | 219.35 | -0.36% | 505 |
| Nov 4, 2025 | 220.35 | 223.25 | 220.05 | 220.15 | 220.15 | 0.18% | 78 |
| Nov 3, 2025 | 223.00 | 224.15 | 219.75 | 219.75 | 219.75 | -0.52% | 209 |
| Oct 31, 2025 | 220.20 | 221.45 | 220.20 | 220.90 | 220.90 | 0.07% | 114 |
| Oct 30, 2025 | 218.20 | 220.75 | 216.25 | 220.75 | 220.75 | 2.08% | 438 |
| Oct 29, 2025 | 217.00 | 217.45 | 215.05 | 216.25 | 216.25 | -1.12% | 709 |
| Oct 28, 2025 | 218.90 | 220.15 | 217.85 | 218.70 | 218.70 | 0.28% | 389 |
| Oct 27, 2025 | 223.00 | 223.00 | 217.55 | 218.10 | 218.10 | -1.07% | 892 |
| Oct 24, 2025 | 219.70 | 221.80 | 219.00 | 220.45 | 220.45 | 0.07% | 682 |
| Oct 23, 2025 | 220.05 | 220.90 | 219.40 | 220.30 | 220.30 | -0.41% | 28 |
| Oct 22, 2025 | 224.95 | 225.55 | 221.20 | 221.20 | 221.20 | -0.76% | 497 |
| Oct 21, 2025 | 225.75 | 225.80 | 222.90 | 222.90 | 222.90 | -0.62% | 265 |
| Oct 20, 2025 | 225.00 | 225.65 | 223.65 | 224.30 | 224.30 | 0.95% | 312 |
| Oct 17, 2025 | 220.95 | 223.05 | 218.45 | 222.20 | 222.20 | -0.74% | 807 |
| Oct 16, 2025 | 226.00 | 226.40 | 223.85 | 223.85 | 223.85 | -0.95% | 86 |
| Oct 15, 2025 | 223.00 | 226.45 | 222.00 | 226.00 | 226.00 | 1.16% | 462 |
| Oct 14, 2025 | 221.10 | 224.35 | 218.05 | 223.40 | 223.40 | 0.90% | 293 |
| Oct 13, 2025 | 220.35 | 222.05 | 220.00 | 221.40 | 221.40 | 1.28% | 545 |