THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 31.60
-3.20 (-9.20%)
Last updated: Oct 22, 2026, 8:45 AM CEST
FRA:1TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 50 |
| Oct 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -9.20% | - |
| Oct 21, 2026 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 5.45% | 60 |
| Oct 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Oct 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Oct 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Oct 15, 2026 | 34.00 | 34.00 | 33.60 | 34.00 | 34.00 | -7.61% | 1,081 |
| Oct 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Oct 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Oct 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.22% | - |
| Oct 7, 2026 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | -2.53% | 5 |
| Oct 6, 2026 | 38.00 | 39.60 | 38.00 | 39.60 | 39.60 | 5.32% | 52 |
| Oct 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Oct 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Oct 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | 18 |
| Sep 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| Sep 29, 2026 | 35.60 | 37.60 | 35.60 | 37.60 | 37.60 | 6.82% | 30 |
| Sep 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Sep 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Sep 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.03% | - |
| Sep 22, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | - | 70 |
| Sep 21, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | - | 175 |
| 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 |