Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 191.30
+1.50 (0.79%)
Last updated: Jun 3, 2026, 1:13 PM CET
ETR:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 189.90 | 191.80 | 189.90 | 191.30 | - | 1.76% | - |
| Jun 2, 2026 | 194.30 | 196.50 | 187.00 | 188.00 | 188.00 | -3.98% | 4,250 |
| Jun 1, 2026 | 195.00 | 197.90 | 192.90 | 195.80 | 195.80 | 1.29% | 1,723 |
| May 29, 2026 | 187.50 | 194.50 | 187.20 | 193.30 | 193.30 | 3.15% | 3,880 |
| May 28, 2026 | 189.80 | 191.80 | 186.00 | 187.40 | 187.40 | -1.42% | 2,188 |
| May 27, 2026 | 190.10 | 191.70 | 187.00 | 190.10 | 190.10 | -0.99% | 3,308 |
| May 26, 2026 | 197.70 | 198.70 | 191.00 | 192.00 | 192.00 | -3.52% | 5,128 |
| May 25, 2026 | 200.00 | 203.60 | 197.00 | 199.00 | 199.00 | 1.79% | 1,313 |
| May 22, 2026 | 218.20 | 219.40 | 190.70 | 195.50 | 195.50 | -5.46% | 11,444 |
| May 21, 2026 | 203.40 | 206.80 | 203.00 | 206.80 | 206.80 | 1.87% | 2,024 |
| May 20, 2026 | 206.20 | 206.20 | 202.00 | 203.00 | 203.00 | -1.65% | 1,453 |
| May 19, 2026 | 208.60 | 210.00 | 204.60 | 206.40 | 206.40 | -0.10% | 2,651 |
| May 18, 2026 | 209.20 | 211.60 | 199.20 | 206.60 | 206.60 | -1.90% | 6,861 |
| May 15, 2026 | 210.00 | 211.80 | 207.00 | 210.60 | 210.60 | 0.77% | 3,813 |
| May 14, 2026 | 195.80 | 210.00 | 194.70 | 209.00 | 209.00 | 8.97% | 3,018 |
| May 13, 2026 | 194.00 | 195.10 | 189.70 | 191.80 | 191.80 | -1.03% | 784 |
| May 12, 2026 | 189.40 | 194.60 | 188.80 | 193.80 | 193.80 | 2.92% | 2,274 |
| May 11, 2026 | 188.00 | 190.90 | 186.80 | 188.30 | 188.30 | -0.05% | 2,355 |
| May 8, 2026 | 192.20 | 192.40 | 186.80 | 188.40 | 188.40 | -2.28% | 861 |
| May 7, 2026 | 189.80 | 192.80 | 189.80 | 192.80 | 192.80 | 1.10% | 1,034 |
| May 6, 2026 | 191.80 | 192.30 | 187.40 | 190.70 | 190.70 | 0.10% | 1,682 |
| May 5, 2026 | 194.00 | 195.90 | 190.20 | 190.50 | 190.50 | -0.83% | 2,551 |
| May 4, 2026 | 185.10 | 193.00 | 184.10 | 192.10 | 192.10 | 6.02% | 2,567 |
| Apr 30, 2026 | 184.60 | 184.90 | 181.10 | 181.20 | 181.20 | -0.06% | 1,198 |
| Apr 29, 2026 | 182.80 | 183.00 | 179.30 | 181.30 | 181.30 | 0.11% | 857 |
| Apr 28, 2026 | 182.90 | 184.40 | 181.10 | 181.10 | 181.10 | -1.25% | 836 |
| Apr 27, 2026 | 180.70 | 184.50 | 177.70 | 183.40 | 183.40 | 2.92% | 1,331 |
| Apr 24, 2026 | 180.60 | 182.30 | 178.00 | 178.20 | 178.20 | -1.05% | 572 |
| Apr 23, 2026 | 185.20 | 186.20 | 179.70 | 180.10 | 180.10 | -3.12% | 1,724 |
| Apr 22, 2026 | 186.50 | 188.80 | 185.90 | 185.90 | 185.90 | 0.27% | 853 |
| Apr 21, 2026 | 184.90 | 187.00 | 184.70 | 185.40 | 185.40 | 1.92% | 848 |
| Apr 20, 2026 | 179.40 | 182.20 | 179.40 | 181.90 | 181.90 | -0.66% | 1,267 |
| Apr 17, 2026 | 182.80 | 183.20 | 181.50 | 183.10 | 183.10 | - | 361 |
| Apr 16, 2026 | 181.50 | 184.90 | 181.50 | 183.10 | 183.10 | 1.89% | 1,185 |
| Apr 15, 2026 | 175.30 | 180.10 | 175.10 | 179.70 | 179.70 | 2.86% | 955 |
| Apr 14, 2026 | 171.80 | 175.70 | 170.60 | 174.70 | 174.70 | 2.04% | 1,270 |
| Apr 13, 2026 | 168.50 | 171.40 | 167.90 | 171.20 | 171.20 | 2.88% | 1,063 |
| Apr 10, 2026 | 170.70 | 170.70 | 166.40 | 166.40 | 166.40 | -2.80% | 515 |
| Apr 9, 2026 | 174.00 | 174.20 | 169.90 | 171.20 | 171.20 | -1.27% | 1,428 |
| Apr 8, 2026 | 174.10 | 175.00 | 173.00 | 173.40 | 173.40 | 2.91% | 1,845 |
| Apr 7, 2026 | 170.30 | 173.10 | 168.00 | 168.50 | 168.50 | -3.36% | 1,694 |
| Apr 2, 2026 | 171.92 | 174.36 | 169.74 | 174.36 | 174.36 | 2.10% | 10,510 |
| Apr 1, 2026 | 171.96 | 173.28 | 170.36 | 170.78 | 170.78 | -0.29% | 784 |
| Mar 31, 2026 | 168.48 | 171.34 | 168.00 | 171.28 | 171.28 | 0.38% | 972 |
| Mar 30, 2026 | 167.04 | 171.04 | 166.44 | 170.64 | 170.64 | 3.43% | 683 |
| Mar 27, 2026 | 169.00 | 170.74 | 164.40 | 164.98 | 164.98 | -2.71% | 541 |
| Mar 26, 2026 | 168.24 | 170.12 | 166.76 | 169.58 | 169.58 | 1.63% | 945 |
| Mar 25, 2026 | 167.72 | 168.46 | 164.28 | 166.86 | 166.86 | -0.39% | 338 |
| Mar 24, 2026 | 174.78 | 174.78 | 167.02 | 167.52 | 167.52 | -2.82% | 1,037 |
| Mar 23, 2026 | 171.86 | 175.96 | 171.86 | 172.38 | 172.38 | -1.23% | 1,227 |