TAKKT AG (ETR:TTK)
Germany · Delayed Price · Currency is EUR 3.555
-0.090 (-2.47%)
Feb 23, 2026, 12:26 PM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.61 | 3.62 | 3.56 | 3.60 | - | -1.23% | 60,452 |
| Feb 20, 2026 | 3.71 | 3.72 | 3.58 | 3.65 | 3.65 | -1.62% | 52,840 |
| Feb 19, 2026 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | - | 5,572 |
| Feb 18, 2026 | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | 0.27% | 20,294 |
| Feb 17, 2026 | 3.66 | 3.76 | 3.65 | 3.70 | 3.70 | 0.68% | 34,239 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.67 | 3.67 | 3.67 | -0.81% | 21,222 |
| Feb 13, 2026 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | 0.68% | 16,516 |
| Feb 12, 2026 | 3.78 | 3.83 | 3.68 | 3.68 | 3.68 | -3.03% | 30,070 |
| Feb 11, 2026 | 3.77 | 3.81 | 3.70 | 3.79 | 3.79 | 1.20% | 39,086 |
| Feb 10, 2026 | 3.78 | 3.78 | 3.61 | 3.75 | 3.75 | -0.13% | 27,934 |
| Feb 9, 2026 | 3.66 | 3.79 | 3.65 | 3.75 | 3.75 | 3.02% | 20,928 |
| Feb 6, 2026 | 3.60 | 3.65 | 3.59 | 3.64 | 3.64 | 0.97% | 19,352 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.58 | 3.61 | 3.61 | -0.83% | 19,881 |
| Feb 4, 2026 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 1.96% | 18,462 |
| Feb 3, 2026 | 3.62 | 3.64 | 3.57 | 3.57 | 3.57 | -1.38% | 19,118 |
| Feb 2, 2026 | 3.61 | 3.65 | 3.53 | 3.62 | 3.62 | -0.14% | 96,650 |
| Jan 30, 2026 | 3.69 | 3.69 | 3.60 | 3.62 | 3.62 | 0.28% | 46,063 |
| Jan 29, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.23% | 51,792 |
| Jan 28, 2026 | 3.67 | 3.69 | 3.65 | 3.66 | 3.66 | -0.54% | 20,450 |
| Jan 27, 2026 | 3.81 | 3.81 | 3.65 | 3.68 | 3.68 | -2.39% | 65,907 |
| Jan 26, 2026 | 3.75 | 3.85 | 3.75 | 3.77 | 3.77 | 0.80% | 37,233 |
| Jan 23, 2026 | 3.86 | 3.86 | 3.71 | 3.74 | 3.74 | -1.71% | 29,193 |
| Jan 22, 2026 | 3.74 | 3.87 | 3.69 | 3.80 | 3.80 | 4.40% | 42,470 |
| Jan 21, 2026 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | 0.55% | 44,121 |
| Jan 20, 2026 | 3.66 | 3.70 | 3.61 | 3.62 | 3.62 | -0.14% | 14,010 |
| Jan 19, 2026 | 3.82 | 3.82 | 3.63 | 3.63 | 3.63 | -5.23% | 49,530 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -3.41% | 35,817 |
| Jan 15, 2026 | 3.86 | 3.96 | 3.80 | 3.96 | 3.96 | 4.49% | 27,107 |
| Jan 14, 2026 | 3.86 | 3.86 | 3.72 | 3.79 | 3.79 | -0.92% | 59,914 |
| Jan 13, 2026 | 3.81 | 3.86 | 3.73 | 3.83 | 3.83 | 1.19% | 63,394 |
| Jan 12, 2026 | 3.76 | 3.79 | 3.74 | 3.78 | 3.78 | 2.16% | 67,231 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.66 | 3.70 | 3.70 | -0.67% | 39,901 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.67 | 3.73 | 3.73 | 1.22% | 27,261 |
| Jan 7, 2026 | 3.79 | 3.80 | 3.68 | 3.68 | 3.68 | -2.90% | 36,443 |
| Jan 6, 2026 | 3.78 | 3.79 | 3.71 | 3.79 | 3.79 | 1.20% | 8,714 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -0.93% | 36,166 |
| Jan 2, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 2.16% | 46,425 |
| Dec 30, 2025 | 3.66 | 3.73 | 3.64 | 3.70 | 3.70 | 0.41% | 42,811 |
| Dec 29, 2025 | 3.67 | 3.72 | 3.65 | 3.69 | 3.69 | -0.27% | 57,423 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.63 | 3.70 | 3.70 | 0.14% | 55,719 |
| Dec 22, 2025 | 3.67 | 3.75 | 3.66 | 3.69 | 3.69 | 0.27% | 22,867 |
| Dec 19, 2025 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -3.03% | 87,453 |
| Dec 18, 2025 | 3.70 | 3.80 | 3.69 | 3.80 | 3.80 | 3.12% | 67,797 |
| Dec 17, 2025 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -0.94% | 67,848 |
| Dec 16, 2025 | 3.72 | 3.91 | 3.68 | 3.72 | 3.72 | 0.95% | 95,981 |
| Dec 15, 2025 | 3.86 | 3.86 | 3.66 | 3.68 | 3.68 | -1.74% | 63,107 |
| Dec 12, 2025 | 3.66 | 3.82 | 3.66 | 3.75 | 3.75 | 1.22% | 24,013 |
| Dec 11, 2025 | 3.69 | 3.80 | 3.63 | 3.70 | 3.70 | 0.68% | 33,610 |
| Dec 10, 2025 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | -1.21% | 28,945 |
| Dec 9, 2025 | 3.74 | 3.79 | 3.67 | 3.72 | 3.72 | 1.50% | 43,654 |