THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 42.20
+2.80 (7.11%)
Last updated: Jun 3, 2026, 8:21 AM CET
FRA:1TK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | - | 7.11% | - |
| Jun 2, 2026 | 40.40 | 40.40 | 39.40 | 39.40 | 39.40 | -5.74% | 30 |
| Jun 1, 2026 | 40.60 | 42.60 | 40.60 | 41.80 | 41.80 | 2.96% | 161 |
| May 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 28, 2026 | 39.60 | 41.40 | 39.60 | 40.60 | 40.60 | 6.28% | 146 |
| May 27, 2026 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | -2.55% | 200 |
| May 26, 2026 | 38.80 | 40.60 | 38.80 | 39.20 | 39.20 | -5.31% | 84 |
| May 25, 2026 | 39.60 | 41.40 | 39.60 | 41.40 | 41.40 | 1.47% | 93 |
| May 22, 2026 | 38.60 | 40.80 | 38.60 | 40.80 | 40.80 | 0.99% | 300 |
| May 21, 2026 | 38.00 | 40.40 | 38.00 | 40.40 | 40.40 | 10.99% | 136 |
| May 20, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -3.70% | 5 |
| May 19, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | -4.55% | 62 |
| May 18, 2026 | 38.40 | 39.60 | 37.80 | 39.60 | 39.60 | -5.71% | 355 |
| May 15, 2026 | 39.80 | 42.20 | 39.80 | 42.00 | 42.00 | -1.41% | 150 |
| May 14, 2026 | 40.60 | 42.60 | 40.60 | 42.60 | 42.60 | - | 80 |
| May 13, 2026 | 42.00 | 42.60 | 41.60 | 42.60 | 42.60 | 8.67% | 104 |
| May 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -9.26% | - |
| May 11, 2026 | 35.20 | 43.20 | 35.20 | 43.20 | 43.20 | 19.34% | 80 |
| May 8, 2026 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 3.43% | 10 |
| May 7, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 1.16% | 252 |
| May 6, 2026 | 32.80 | 34.60 | 32.80 | 34.60 | 34.60 | 4.85% | 115 |
| May 5, 2026 | 31.60 | 33.00 | 31.60 | 33.00 | 33.00 | 1.23% | 214 |
| May 4, 2026 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | 5.16% | 740 |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | - |
| Apr 29, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | -0.61% | 620 |
| Apr 28, 2026 | 30.60 | 33.00 | 30.60 | 32.80 | 32.80 | 3.14% | 1,991 |
| Apr 27, 2026 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 6.00% | 400 |
| Apr 24, 2026 | 29.60 | 30.00 | 28.60 | 30.00 | 30.00 | 4.90% | 214 |
| Apr 23, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -7.14% | 477 |
| Apr 22, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 1,028 |
| Apr 21, 2026 | 29.60 | 31.40 | 29.60 | 30.60 | 30.60 | 5.52% | 250 |
| Apr 20, 2026 | 30.00 | 34.00 | 29.00 | 29.00 | 29.00 | - | 905 |
| Apr 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Apr 16, 2026 | 29.00 | 30.60 | 29.00 | 29.20 | 29.20 | -0.68% | 53 |
| Apr 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 72 |
| Apr 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Apr 13, 2026 | 30.60 | 30.60 | 29.40 | 29.40 | 29.40 | -2.00% | 9 |
| Apr 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | 140 |
| Apr 9, 2026 | 28.20 | 29.40 | 28.20 | 29.40 | 29.40 | 5.00% | 10 |
| Apr 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.06% | - |
| Apr 7, 2026 | 26.40 | 27.60 | 26.40 | 26.40 | 26.40 | -2.22% | 122 |
| Apr 2, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 2.27% | 100 |
| Apr 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.45% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Mar 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 87 |
| Mar 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | 7 |
| Mar 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 80 |
| Mar 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -12.69% | 36 |