TAKKT AG (ETR:TTK)
Germany · Delayed Price · Currency is EUR 3.000
+0.050 (1.69%)
Oct 8, 2026, 5:35 PM CET
TAKKT AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.12 | 3.12 | 2.94 | 3.00 | 3.00 | 1.69% | 4,911 |
| Oct 7, 2026 | 3.12 | 3.12 | 2.94 | 2.95 | 2.95 | 1.55% | 4,591 |
| Oct 6, 2026 | 2.98 | 2.99 | 2.86 | 2.91 | 2.91 | -0.51% | 14,794 |
| Oct 5, 2026 | 2.98 | 3.05 | 2.92 | 2.92 | 2.92 | -2.50% | 11,890 |
| Oct 2, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.47% | 6,730 |
| Oct 1, 2026 | 3.11 | 3.14 | 3.00 | 3.14 | 3.14 | 1.62% | 39,650 |
| Sep 30, 2026 | 2.94 | 3.11 | 2.94 | 3.09 | 3.09 | 3.52% | 23,090 |
| Sep 29, 2026 | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | -3.40% | 11,316 |
| Sep 28, 2026 | 3.00 | 3.13 | 3.00 | 3.09 | 3.09 | 2.83% | 28,874 |
| Sep 25, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.85% | 8,088 |
| Sep 24, 2026 | 3.08 | 3.15 | 3.00 | 3.12 | 3.12 | 2.63% | 19,291 |
| Sep 23, 2026 | 3.00 | 3.17 | 3.00 | 3.04 | 3.04 | 1.33% | 15,757 |
| Sep 22, 2026 | 3.07 | 3.07 | 2.92 | 3.00 | 3.00 | -2.12% | 3,859 |
| Sep 21, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 2.68% | 11,091 |
| Sep 18, 2026 | 3.22 | 3.22 | 2.99 | 2.99 | 2.99 | -6.72% | 19,223 |
| Sep 17, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -2.14% | 8,167 |
| Sep 16, 2026 | 3.28 | 3.32 | 3.12 | 3.27 | 3.27 | -0.61% | 18,589 |
| Sep 15, 2026 | 3.24 | 3.33 | 3.18 | 3.29 | 3.29 | 4.44% | 20,873 |
| Sep 14, 2026 | 3.15 | 3.25 | 3.11 | 3.15 | 3.15 | - | 16,072 |
| Sep 11, 2026 | 3.27 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 19,436 |
| Sep 10, 2026 | 3.18 | 3.28 | 3.18 | 3.20 | 3.20 | 0.47% | 9,841 |
| Sep 9, 2026 | 3.14 | 3.28 | 3.14 | 3.19 | 3.19 | 2.41% | 6,912 |
| Sep 8, 2026 | 3.20 | 3.29 | 3.10 | 3.11 | 3.11 | -3.42% | 33,937 |
| Sep 7, 2026 | 3.04 | 3.38 | 3.01 | 3.22 | 3.22 | 8.05% | 34,247 |
| Sep 4, 2026 | 3.08 | 3.08 | 2.88 | 2.98 | 2.98 | -2.77% | 30,333 |
| Sep 3, 2026 | 2.80 | 3.08 | 2.80 | 3.07 | 3.07 | 9.46% | 121,346 |
| Sep 2, 2026 | 2.68 | 2.82 | 2.67 | 2.80 | 2.80 | 3.51% | 10,372 |
| Sep 1, 2026 | 2.80 | 2.80 | 2.66 | 2.71 | 2.71 | -1.28% | 3,001 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -0.36% | 9,346 |
| Aug 28, 2026 | 2.88 | 2.88 | 2.75 | 2.75 | 2.75 | -3.17% | 21,218 |
| Aug 27, 2026 | 2.76 | 2.96 | 2.76 | 2.84 | 2.84 | -1.73% | 7,277 |
| Aug 26, 2026 | 2.72 | 2.90 | 2.69 | 2.89 | 2.89 | 6.45% | 27,556 |
| Aug 25, 2026 | 2.75 | 2.83 | 2.72 | 2.72 | 2.72 | -2.86% | 11,597 |
| Aug 24, 2026 | 2.70 | 2.80 | 2.64 | 2.80 | 2.80 | 5.47% | 2,367 |
| Aug 21, 2026 | 2.80 | 2.86 | 2.65 | 2.65 | 2.65 | -5.19% | 23,110 |
| Aug 20, 2026 | 2.70 | 2.80 | 2.66 | 2.80 | 2.80 | 5.47% | 5,838 |
| Aug 19, 2026 | 2.80 | 2.81 | 2.65 | 2.65 | 2.65 | -1.85% | 13,712 |
| Aug 18, 2026 | 3.00 | 3.00 | 2.68 | 2.70 | 2.70 | -10.00% | 44,058 |
| Aug 17, 2026 | 2.75 | 3.08 | 2.75 | 3.00 | 3.00 | 10.91% | 32,805 |
| Aug 14, 2026 | 2.68 | 2.76 | 2.61 | 2.71 | 2.71 | 0.56% | 14,566 |
| Aug 13, 2026 | 2.88 | 2.88 | 2.69 | 2.69 | 2.69 | -4.61% | 15,180 |
| Aug 12, 2026 | 2.70 | 2.92 | 2.69 | 2.82 | 2.82 | 5.42% | 48,557 |
| Aug 11, 2026 | 2.65 | 2.76 | 2.57 | 2.68 | 2.68 | 1.71% | 17,528 |
| Aug 10, 2026 | 2.48 | 2.65 | 2.48 | 2.63 | 2.63 | 6.26% | 14,057 |
| Aug 7, 2026 | 2.44 | 2.48 | 2.41 | 2.48 | 2.48 | 1.43% | 3,907 |
| Aug 6, 2026 | 2.41 | 2.46 | 2.28 | 2.44 | 2.44 | 2.31% | 26,046 |
| Aug 5, 2026 | 2.28 | 2.42 | 2.28 | 2.39 | 2.39 | 1.49% | 1,193 |
| Aug 4, 2026 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -1.88% | 5,014 |
| Aug 3, 2026 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | 4.59% | 7,332 |
| Jul 31, 2026 | 2.26 | 2.36 | 2.26 | 2.29 | 2.29 | 1.10% | 7,266 |