TAKKT AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.78	2.83	2.71	2.74	-	-1.26%	9,669
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
Mar 9, 2026	2.96	2.96	2.75	2.78	2.78	-2.80%	111,250
Mar 6, 2026	2.94	2.94	2.81	2.86	2.86	-1.04%	89,619
Mar 5, 2026	3.00	3.00	2.85	2.89	2.89	-2.36%	84,367
Mar 4, 2026	3.10	3.10	2.93	2.96	2.96	-2.63%	63,093
Mar 3, 2026	3.20	3.20	3.00	3.04	3.04	-5.30%	59,268
Mar 2, 2026	3.16	3.28	3.14	3.21	3.21	-1.23%	48,968
Feb 27, 2026	3.26	3.28	3.12	3.25	3.25	1.25%	50,761
Feb 26, 2026	3.26	3.26	3.18	3.21	3.21	-1.23%	53,287
Feb 25, 2026	3.45	3.45	3.21	3.25	3.25	-2.99%	73,140
Feb 24, 2026	3.63	3.63	3.24	3.35	3.35	-6.42%	193,284
Feb 23, 2026	3.61	3.62	3.54	3.58	3.58	-1.78%	106,527
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