Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 179.40
-0.40 (-0.22%)
At close: Oct 2, 2026
ETR:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 184.60 | 185.80 | 177.90 | 179.80 | 179.80 | -1.43% | 2,866 |
| Sep 30, 2026 | 179.20 | 184.20 | 178.50 | 182.40 | 182.40 | 2.24% | 2,148 |
| Sep 29, 2026 | 178.30 | 178.90 | 177.40 | 178.40 | 178.40 | 0.45% | 1,204 |
| Sep 28, 2026 | 177.90 | 178.80 | 176.50 | 177.60 | 177.60 | - | 1,752 |
| Sep 25, 2026 | 178.80 | 179.20 | 176.70 | 177.60 | 177.60 | -2.15% | 1,838 |
| Sep 24, 2026 | 180.80 | 182.60 | 180.80 | 181.50 | 181.50 | -0.33% | 2,132 |
| Sep 23, 2026 | 181.50 | 182.20 | 179.20 | 182.10 | 182.10 | 1.45% | 2,897 |
| Sep 22, 2026 | 183.80 | 185.10 | 179.00 | 179.50 | 179.50 | -1.59% | 2,187 |
| Sep 21, 2026 | 180.50 | 182.40 | 178.60 | 182.40 | 182.40 | 0.77% | 2,180 |
| Sep 18, 2026 | 184.10 | 184.10 | 179.40 | 181.00 | 181.00 | -0.77% | 2,823 |
| Sep 17, 2026 | 186.00 | 187.40 | 181.60 | 182.40 | 182.40 | -1.35% | 1,293 |
| Sep 16, 2026 | 184.70 | 186.00 | 183.50 | 184.90 | 184.90 | -0.80% | 2,291 |
| Sep 15, 2026 | 193.10 | 193.10 | 186.20 | 186.40 | 186.40 | -1.58% | 2,640 |
| Sep 14, 2026 | 188.80 | 189.90 | 186.50 | 189.40 | 189.40 | 0.32% | 913 |
| Sep 11, 2026 | 188.10 | 189.30 | 187.80 | 188.80 | 188.80 | 1.67% | 1,111 |
| Sep 10, 2026 | 182.40 | 185.90 | 180.40 | 185.70 | 185.70 | 2.15% | 991 |
| Sep 9, 2026 | 184.00 | 184.00 | 179.40 | 181.80 | 181.80 | -0.76% | 1,363 |
| Sep 8, 2026 | 185.70 | 187.00 | 180.90 | 183.20 | 183.20 | -2.14% | 2,887 |
| Sep 7, 2026 | 187.50 | 187.50 | 185.10 | 187.20 | 187.20 | 1.13% | 2,841 |
| Sep 4, 2026 | 185.10 | 185.80 | 182.70 | 185.10 | 185.10 | -1.91% | 4,024 |
| Sep 3, 2026 | 186.80 | 189.20 | 186.70 | 188.70 | 188.70 | -0.68% | 3,108 |
| Sep 2, 2026 | 187.50 | 190.00 | 187.00 | 190.00 | 190.00 | 0.90% | 3,708 |
| Sep 1, 2026 | 191.60 | 191.90 | 185.20 | 188.30 | 188.30 | -0.69% | 4,057 |
| Aug 31, 2026 | 205.60 | 205.80 | 187.80 | 189.60 | 189.60 | -7.87% | 7,789 |
| Aug 28, 2026 | 207.00 | 207.00 | 200.60 | 205.80 | 205.80 | 4.04% | 3,153 |
| Aug 27, 2026 | 202.00 | 203.40 | 197.10 | 197.80 | 197.80 | -1.20% | 4,161 |
| Aug 26, 2026 | 200.40 | 204.20 | 192.00 | 200.20 | 200.20 | -0.69% | 3,314 |
| Aug 25, 2026 | 202.80 | 203.00 | 200.80 | 201.60 | 201.60 | -1.95% | 2,196 |
| Aug 24, 2026 | 207.40 | 207.80 | 204.40 | 205.60 | 205.60 | -1.53% | 1,107 |
| Aug 21, 2026 | 205.80 | 209.60 | 205.40 | 208.80 | 208.80 | 3.26% | 619 |
| Aug 20, 2026 | 204.40 | 204.60 | 199.30 | 202.20 | 202.20 | -3.99% | 1,676 |
| Aug 19, 2026 | 209.60 | 210.60 | 208.40 | 210.60 | 210.60 | -1.22% | 376 |
| Aug 18, 2026 | 209.60 | 214.00 | 207.60 | 213.20 | 213.20 | 0.85% | 992 |
| Aug 17, 2026 | 213.20 | 213.80 | 211.40 | 211.40 | 211.40 | -1.40% | 1,138 |
| Aug 14, 2026 | 211.00 | 214.40 | 209.80 | 214.40 | 214.40 | 2.58% | 1,769 |
| Aug 13, 2026 | 211.80 | 213.00 | 208.00 | 209.00 | 209.00 | -0.85% | 532 |
| Aug 12, 2026 | 216.60 | 216.60 | 209.80 | 210.80 | 210.80 | -3.39% | 1,304 |
| Aug 11, 2026 | 220.20 | 220.80 | 218.20 | 218.20 | 218.20 | -0.55% | 421 |
| Aug 10, 2026 | 213.60 | 219.80 | 212.20 | 219.40 | 219.40 | 4.88% | 3,103 |
| Aug 7, 2026 | 203.80 | 210.40 | 196.00 | 209.20 | 209.20 | 2.75% | 8,053 |
| Aug 6, 2026 | 204.80 | 211.00 | 199.50 | 203.60 | 203.60 | -0.88% | 3,700 |
| Aug 5, 2026 | 210.00 | 210.60 | 202.80 | 205.40 | 205.40 | -1.82% | 2,551 |
| Aug 4, 2026 | 212.20 | 213.60 | 209.20 | 209.20 | 209.20 | -3.06% | 2,001 |
| Aug 3, 2026 | 211.60 | 215.80 | 211.60 | 215.80 | 215.80 | 3.85% | 612 |
| Jul 31, 2026 | 215.00 | 216.60 | 207.80 | 207.80 | 207.80 | -1.89% | 681 |
| Jul 30, 2026 | 216.40 | 216.40 | 211.00 | 211.80 | 211.80 | -3.20% | 1,238 |
| Jul 29, 2026 | 217.60 | 219.00 | 217.60 | 218.80 | 218.80 | 0.83% | 536 |
| Jul 28, 2026 | 215.20 | 218.00 | 213.40 | 217.00 | 217.00 | 2.65% | 528 |
| Jul 27, 2026 | 204.80 | 212.00 | 204.80 | 211.40 | 211.40 | 3.83% | 1,110 |
| Jul 24, 2026 | 203.20 | 204.60 | 202.40 | 203.60 | 203.60 | 0.99% | 2,146 |