THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 28.60
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1TK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | - | -7.14% | 20 |
| 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 |
| Mar 20, 2026 | 26.20 | 26.80 | 25.60 | 26.80 | 26.80 | 3.08% | 79 |
| Mar 19, 2026 | 25.20 | 26.00 | 25.00 | 26.00 | 26.00 | -2.26% | 887 |
| Mar 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Mar 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | 51 |
| Mar 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -7.09% | 150 |
| Mar 13, 2026 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 5.22% | 2 |
| Mar 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | - |
| Mar 11, 2026 | 27.20 | 28.80 | 27.20 | 28.80 | 28.80 | 8.27% | 370 |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -6.62% | - |
| Mar 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Mar 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -7.53% | - |
| Mar 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Mar 2, 2026 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -2.60% | 100 |
| Feb 27, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 8.45% | 358 |
| Feb 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| 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% | - |