THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 21.60
0.00 (0.00%)
At close: Jan 9, 2026
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | 40 |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 4 |
| Jan 6, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | -2.63% | 1,131 |
| Jan 5, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 6.54% | 197 |
| Jan 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 250 |
| Dec 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Dec 29, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 3.70% | 15 |
| Dec 23, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 20.93 | -2.70% | 225 |
| Dec 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.51 | -1.77% | - |
| Dec 19, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 21.90 | 3.67% | 250 |
| Dec 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.13 | -5.22% | - |
| Dec 17, 2025 | 21.60 | 23.00 | 21.60 | 23.00 | 22.29 | - | 1,309 |
| Dec 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | 1.77% | 1 |
| Dec 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | 0.89% | - |
| Dec 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.71 | -5.88% | - |
| Dec 11, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.06 | 5.31% | 52 |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | - | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | - | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | - | 200 |
| Dec 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | - | - |
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | -0.88% | - |
| Dec 3, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.10 | - | 62 |
| Dec 2, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.10 | - | 62 |
| Dec 1, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.10 | - | 20 |
| Nov 28, 2025 | 21.60 | 22.80 | 21.60 | 22.80 | 22.10 | 0.88% | 70 |
| Nov 27, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 21.90 | 6.60% | 10 |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.54 | 3.92% | - |
| Nov 25, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 19.77 | -7.27% | 500 |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.32 | - | 26 |
| Nov 21, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | 21.32 | - | 20 |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.32 | 7.84% | 100 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 19.77 | -1.92% | 120 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.16 | -1.89% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.54 | -4.50% | 5 |
| Nov 14, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 21.51 | -1.77% | 25 |
| Nov 13, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 21.90 | 2.73% | 100 |
| Nov 12, 2025 | 22.20 | 22.60 | 22.00 | 22.00 | 21.32 | -4.35% | 270 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 22.29 | -10.85% | 5,495 |
| Nov 10, 2025 | 22.60 | 25.80 | 22.60 | 25.80 | 25.00 | 13.16% | 290 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.10 | - | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.10 | -0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | - | 300 |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | 1.77% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.90 | -7.38% | - |
| Oct 30, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | 23.65 | 6.09% | 500 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.29 | -0.86% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.48 | -2.52% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.06 | -0.83% | - |