THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:08 AM CET
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Feb 18, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 8.53% | 16 |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Feb 16, 2026 | 25.40 | 26.60 | 25.40 | 26.00 | 26.00 | 3.17% | 170 |
| Feb 13, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | -1.56% | 134 |
| Feb 12, 2026 | 28.00 | 28.00 | 25.60 | 25.60 | 25.60 | -7.25% | 50 |
| Feb 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Feb 10, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 1.40% | 17 |
| Feb 9, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 3.62% | 195 |
| Feb 6, 2026 | 26.40 | 27.60 | 25.80 | 27.60 | 27.60 | 6.15% | 1,412 |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Feb 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | 45 |
| Feb 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 55 |
| Jan 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jan 29, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 3.45% | 126 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 35 |
| Jan 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | 100 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -5.00% | 75 |
| Jan 23, 2026 | 22.80 | 24.40 | 22.80 | 24.00 | 24.00 | 2.56% | 1,178 |
| Jan 22, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 3.54% | 50 |
| Jan 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 91 |
| Jan 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jan 19, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -0.86% | 17 |
| Jan 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Jan 15, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 14.42% | 20 |
| Jan 14, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -5.45% | 161 |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| 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 |