THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 35.80
+1.40 (4.07%)
At close: Sep 18, 2026
FRA:1TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 34.80 | 35.80 | 34.00 | 35.80 | 35.80 | 4.07% | 59 |
| Sep 17, 2026 | 32.80 | 34.40 | 32.80 | 34.40 | 34.40 | 2.99% | 50 |
| Sep 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Sep 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Sep 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Sep 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Sep 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Sep 8, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | -0.57% | 2 |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Sep 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Sep 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Sep 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Sep 1, 2026 | 34.80 | 36.40 | 34.60 | 34.60 | 34.60 | -0.57% | 65 |
| Aug 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Aug 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 26, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 0.56% | 80 |
| Aug 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Aug 24, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -5.26% | 10 |
| Aug 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | 131 |
| Aug 20, 2026 | 36.80 | 38.80 | 36.80 | 38.80 | 38.80 | 6.01% | 41 |
| Aug 19, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -9.41% | 20 |
| Aug 18, 2026 | 38.40 | 40.40 | 38.40 | 40.40 | 40.40 | 1.51% | 46 |
| Aug 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 120 |
| Aug 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 13 |
| Aug 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Aug 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | - |
| Aug 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | 200 |
| Aug 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | 10 |
| Aug 7, 2026 | 38.40 | 40.40 | 38.40 | 40.40 | 40.40 | -0.49% | 25 |
| Aug 6, 2026 | 42.40 | 42.40 | 40.60 | 40.60 | 40.60 | -7.31% | 76 |
| Aug 5, 2026 | 40.00 | 43.80 | 40.00 | 43.80 | 43.80 | 15.26% | 25 |
| Aug 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 13 |
| Aug 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 4.47% | 56 |
| Jul 31, 2026 | 35.80 | 38.20 | 35.80 | 35.80 | 35.80 | 11.87% | 170 |
| Jul 30, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -1.84% | 20 |
| Jul 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | 220 |
| Jul 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -13.09% | - |
| Jul 27, 2026 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 6.70% | 40 |
| Jul 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -5.79% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jul 22, 2026 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 7.73% | 13 |
| Jul 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jul 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jul 17, 2026 | 33.80 | 35.40 | 33.80 | 34.80 | 34.80 | -7.45% | 72 |
| Jul 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.93% | - |
| Jul 15, 2026 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | 6.32% | 200 |
| Jul 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.94% | - |
| Jul 13, 2026 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | -1.46% | 8 |