Take-Two Interactive Software, Inc. (ETR:TKE)
Germany · Delayed Price · Currency is EUR 208.80
+6.60 (3.26%)
At close: Aug 21, 2026
ETR:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 205.00 | 206.00 | 201.40 | 201.60 | 201.60 | -1.37% | 1,017 |
| Jul 22, 2026 | 206.40 | 208.00 | 204.20 | 204.40 | 204.40 | -1.45% | 323 |
| Jul 21, 2026 | 210.60 | 211.60 | 207.20 | 207.40 | 207.40 | -2.08% | 688 |
| Jul 20, 2026 | 208.00 | 212.00 | 206.40 | 211.80 | 211.80 | 2.12% | 1,079 |
| Jul 17, 2026 | 208.40 | 210.20 | 204.00 | 207.40 | 207.40 | -2.35% | 1,213 |
| Jul 16, 2026 | 213.80 | 214.00 | 209.00 | 212.40 | 212.40 | -0.38% | 527 |
| Jul 15, 2026 | 208.00 | 213.20 | 207.20 | 213.20 | 213.20 | 1.72% | 858 |
| Jul 14, 2026 | 214.80 | 214.80 | 207.00 | 209.60 | 209.60 | -2.69% | 1,682 |
| Jul 13, 2026 | 212.60 | 215.40 | 212.60 | 215.40 | 215.40 | 0.56% | 1,097 |
| Jul 10, 2026 | 215.60 | 217.20 | 212.80 | 214.20 | 214.20 | -3.08% | 1,328 |
| Jul 9, 2026 | 219.60 | 221.40 | 219.00 | 221.00 | 221.00 | -0.27% | 1,198 |
| Jul 8, 2026 | 226.00 | 227.00 | 220.00 | 221.60 | 221.60 | -2.12% | 2,912 |
| Jul 7, 2026 | 226.60 | 232.00 | 225.40 | 226.40 | 226.40 | 0.71% | 2,374 |
| Jul 6, 2026 | 224.40 | 226.20 | 222.20 | 224.80 | 224.80 | 0.81% | 1,286 |
| Jul 3, 2026 | 224.60 | 224.60 | 220.60 | 223.00 | 223.00 | 1.36% | 704 |
| Jul 2, 2026 | 220.20 | 220.60 | 218.00 | 220.00 | 220.00 | -0.45% | 525 |
| Jul 1, 2026 | 219.80 | 223.20 | 218.60 | 221.00 | 221.00 | 0.55% | 953 |
| Jun 30, 2026 | 217.80 | 219.80 | 214.60 | 219.80 | 219.80 | 2.52% | 2,594 |
| Jun 29, 2026 | 210.40 | 218.00 | 210.40 | 214.40 | 214.40 | 3.28% | 4,189 |
| Jun 26, 2026 | 210.60 | 211.60 | 205.60 | 207.60 | 207.60 | 0.48% | 2,250 |
| Jun 25, 2026 | 213.20 | 213.20 | 204.20 | 206.60 | 206.60 | -1.05% | 4,176 |
| Jun 24, 2026 | 216.00 | 221.40 | 208.80 | 208.80 | 208.80 | -3.33% | 8,718 |
| Jun 23, 2026 | 208.40 | 216.80 | 208.40 | 216.00 | 216.00 | 1.60% | 1,310 |
| Jun 22, 2026 | 213.20 | 219.80 | 211.80 | 212.60 | 212.60 | 0.76% | 9,871 |
| Jun 19, 2026 | 211.80 | 212.20 | 207.60 | 211.00 | 211.00 | 1.74% | 2,876 |
| Jun 18, 2026 | 198.70 | 210.40 | 197.00 | 207.40 | 207.40 | 4.96% | 12,083 |
| Jun 17, 2026 | 198.30 | 201.80 | 194.40 | 197.60 | 197.60 | 3.89% | 5,858 |
| Jun 16, 2026 | 186.60 | 190.30 | 185.20 | 190.20 | 190.20 | 1.82% | 1,342 |
| Jun 15, 2026 | 184.50 | 187.30 | 183.00 | 186.80 | 186.80 | 2.41% | 1,943 |