TAKKT AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	3.14	3.28	3.14	3.23	-	3.70%	6,240
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
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