TAKKT AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.38	2.38	2.27	2.27	2.27	-1.09%	2,922
Jul 29, 2026	2.28	2.31	2.28	2.29	2.29	0.44%	1,202
Jul 28, 2026	2.29	2.34	2.28	2.28	2.28	-0.87%	7,215
Jul 27, 2026	2.32	2.42	2.28	2.30	2.30	-0.65%	10,110
Jul 24, 2026	2.42	2.42	2.32	2.32	2.32	-0.22%	990
Jul 23, 2026	2.34	2.35	2.32	2.32	2.32	1.75%	2,623
Jul 22, 2026	2.24	2.39	2.24	2.28	2.28	1.79%	9,141
Jul 21, 2026	2.28	2.33	2.24	2.24	2.24	-3.66%	8,726
Jul 20, 2026	2.30	2.33	2.20	2.33	2.33	1.09%	6,873
Jul 17, 2026	2.20	2.30	2.20	2.30	2.30	5.02%	2,794
Jul 16, 2026	2.24	2.28	2.19	2.19	2.19	-	18,799
Jul 15, 2026	2.30	2.30	2.19	2.19	2.19	-1.35%	24,798
Jul 14, 2026	2.20	2.30	2.15	2.22	2.22	-4.52%	26,246
Jul 13, 2026	2.33	2.33	2.25	2.33	2.33	3.33%	2,670
Jul 10, 2026	2.31	2.31	2.25	2.25	2.25	-1.75%	1,230
Jul 9, 2026	2.26	2.32	2.25	2.29	2.29	-0.87%	3,253
Jul 8, 2026	2.32	2.32	2.23	2.31	2.31	5.00%	5,857
Jul 7, 2026	2.35	2.35	2.20	2.20	2.20	-4.35%	5,522
Jul 6, 2026	2.30	2.35	2.24	2.30	2.30	-1.50%	7,606
Jul 3, 2026	2.30	2.35	2.23	2.34	2.34	1.97%	9,617
Jul 2, 2026	2.35	2.35	2.24	2.29	2.29	1.10%	4,444
Jul 1, 2026	2.42	2.42	2.24	2.27	2.27	-1.31%	2,373
Jun 30, 2026	2.41	2.41	2.28	2.30	2.30	0.66%	7,034
Jun 29, 2026	2.28	2.41	2.28	2.28	2.28	0.88%	2,750
Jun 26, 2026	2.35	2.35	2.26	2.26	2.26	-	4,475
Jun 25, 2026	2.30	2.37	2.26	2.26	2.26	-1.74%	8,958
Jun 24, 2026	2.40	2.40	2.30	2.30	2.30	-1.71%	2,723
Jun 23, 2026	2.42	2.42	2.31	2.34	2.34	1.74%	13,750
Jun 22, 2026	2.35	2.38	2.30	2.30	2.30	-2.54%	9,564
Jun 19, 2026	2.40	2.41	2.36	2.36	2.36	-1.05%	14,503
Jun 18, 2026	2.45	2.45	2.31	2.39	2.39	1.92%	12,538
Jun 17, 2026	2.35	2.42	2.34	2.34	2.34	-0.85%	22,583
Jun 16, 2026	2.39	2.40	2.36	2.36	2.36	2.16%	10,606
Jun 15, 2026	2.36	2.36	2.31	2.31	2.31	0.43%	10,243
Jun 12, 2026	2.36	2.36	2.30	2.30	2.30	-1.92%	10,465
Jun 11, 2026	2.32	2.36	2.32	2.35	2.35	1.96%	15,801
Jun 10, 2026	2.30	2.33	2.27	2.30	2.30	-	28,547
Jun 9, 2026	2.39	2.40	2.30	2.30	2.30	-3.77%	12,165
Jun 8, 2026	2.42	2.45	2.39	2.39	2.39	-1.65%	17,946