THK Co., Ltd. (FRA:1TK)
Germany · Delayed Price · Currency is EUR 36.00
+0.20 (0.56%)
At close: Aug 26, 2026
FRA:1TK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | - |
| Jul 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Jul 8, 2026 | 37.40 | 39.20 | 36.80 | 39.20 | 39.20 | 1.55% | 235 |
| Jul 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -5.85% | 33 |
| Jul 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jul 3, 2026 | 41.00 | 41.40 | 41.00 | 41.40 | 41.40 | - | 100 |
| Jul 2, 2026 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | -1.43% | 11 |
| Jul 1, 2026 | 40.60 | 42.40 | 40.60 | 42.00 | 42.00 | 8.81% | 138 |
| Jun 30, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -3.50% | 100 |
| Jun 29, 2026 | 38.80 | 41.00 | 38.80 | 40.00 | 40.00 | -3.62% | 70 |
| Jun 26, 2026 | 40.20 | 42.00 | 40.20 | 42.00 | 41.50 | -4.55% | 212 |
| Jun 25, 2026 | 42.20 | 44.00 | 42.20 | 44.00 | 43.48 | 7.32% | 283 |
| Jun 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.51 | -1.91% | - |
| Jun 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.30 | -3.24% | 40 |
| Jun 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.69 | 0.93% | - |
| Jun 19, 2026 | 41.00 | 42.80 | 41.00 | 42.80 | 42.29 | - | 20 |
| Jun 18, 2026 | 41.20 | 42.80 | 41.20 | 42.80 | 42.29 | 0.47% | 100 |
| Jun 17, 2026 | 41.20 | 42.60 | 41.20 | 42.60 | 42.09 | 3.90% | 123 |