TAKKT AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.55	2.55	2.55	2.55	-	-1.55%	1,097
May 20, 2026	2.41	2.59	2.41	2.59	2.59	6.16%	7,949
May 19, 2026	2.51	2.56	2.41	2.44	2.44	-3.18%	23,451
May 18, 2026	2.60	2.60	2.50	2.52	2.52	-4.19%	11,190
May 15, 2026	2.57	2.65	2.45	2.63	2.63	7.14%	50,440
May 14, 2026	2.62	2.62	2.45	2.45	2.45	-6.13%	12,876
May 13, 2026	2.46	2.69	2.46	2.61	2.61	5.03%	43,451
May 12, 2026	2.50	2.56	2.47	2.49	2.49	-0.60%	31,619
May 11, 2026	2.62	2.62	2.50	2.50	2.50	-1.96%	21,767
May 8, 2026	2.65	2.67	2.55	2.55	2.55	-0.58%	9,720
May 7, 2026	2.60	2.76	2.57	2.57	2.57	-1.35%	17,823
May 6, 2026	2.61	2.64	2.60	2.60	2.60	-0.38%	14,115
May 5, 2026	2.72	2.74	2.60	2.61	2.61	-3.87%	29,311
May 4, 2026	2.80	2.80	2.72	2.72	2.72	-0.55%	17,813
Apr 30, 2026	2.85	2.85	2.73	2.73	2.73	-1.09%	13,543
Apr 29, 2026	2.71	2.82	2.71	2.76	2.76	0.55%	6,214
Apr 28, 2026	2.78	2.83	2.71	2.75	2.75	-1.08%	20,339
Apr 27, 2026	2.79	2.83	2.71	2.78	2.78	-0.54%	8,767
Apr 24, 2026	2.71	2.84	2.70	2.79	2.79	2.39%	25,885
Apr 23, 2026	2.90	2.90	2.71	2.73	2.73	-1.45%	10,762
Apr 22, 2026	2.83	2.86	2.77	2.77	2.77	-2.30%	9,157
Apr 21, 2026	2.89	3.00	2.80	2.83	2.83	-1.05%	26,196
Apr 20, 2026	2.85	2.86	2.76	2.86	2.86	3.62%	20,048
Apr 17, 2026	2.71	2.86	2.66	2.76	2.76	3.95%	21,444
Apr 16, 2026	2.65	2.75	2.64	2.66	2.66	-0.19%	19,127
Apr 15, 2026	2.79	2.79	2.65	2.66	2.66	-0.93%	20,977
Apr 14, 2026	2.53	2.79	2.53	2.69	2.69	3.67%	43,832
Apr 13, 2026	2.59	2.62	2.50	2.59	2.59	0.78%	27,769
Apr 10, 2026	2.42	2.65	2.42	2.57	2.57	4.47%	32,531
Apr 9, 2026	2.52	2.62	2.40	2.46	2.46	-2.38%	60,054
Apr 8, 2026	2.52	2.62	2.45	2.52	2.52	3.92%	31,784
Apr 7, 2026	2.64	2.66	2.42	2.43	2.43	-7.62%	31,756
Apr 2, 2026	2.55	2.75	2.55	2.63	2.63	1.16%	25,523
Apr 1, 2026	2.52	2.65	2.50	2.60	2.60	6.79%	27,958
Mar 31, 2026	2.50	2.53	2.37	2.43	2.43	0.62%	80,594
Mar 30, 2026	2.52	2.52	2.41	2.42	2.42	-4.92%	33,362
Mar 27, 2026	2.51	2.56	2.46	2.54	2.54	0.20%	30,614
Mar 26, 2026	2.52	2.59	2.39	2.54	2.54	1.00%	64,253
Mar 25, 2026	2.42	2.51	2.42	2.51	2.51	3.72%	20,422
Mar 24, 2026	2.50	2.50	2.39	2.42	2.42	-2.81%	14,857
Mar 23, 2026	2.34	2.55	2.30	2.49	2.49	7.10%	71,079
Mar 20, 2026	2.26	2.38	2.26	2.33	2.33	0.65%	606,641
Mar 19, 2026	2.35	2.37	2.25	2.31	2.31	-3.95%	76,414
Mar 18, 2026	2.58	2.58	2.36	2.41	2.41	-6.24%	84,918
Mar 17, 2026	2.57	2.58	2.53	2.57	2.57	-0.39%	19,577
Mar 16, 2026	2.63	2.63	2.49	2.58	2.58	-1.34%	37,167
Mar 13, 2026	2.66	2.70	2.56	2.61	2.61	-3.51%	65,320
Mar 12, 2026	2.73	2.73	2.66	2.71	2.71	-0.92%	38,496
Mar 11, 2026	2.71	2.80	2.67	2.73	2.73	1.30%	66,192
Mar 10, 2026	2.78	2.80	2.65	2.70	2.70	-3.06%	52,040