THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 24.60
+0.60 (2.50%)
At close: Jan 30, 2026
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |