Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 18.82
-0.08 (-0.42%)
Last updated: Sep 9, 2025, 8:01 AM CET
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.42% | 180 |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.84% | 180 |
| Sep 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | -0.42% | 180 |
| Sep 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | -0.52% | 180 |
| Sep 3, 2025 | 19.16 | 19.24 | 19.16 | 19.24 | - | -0.21% | 180 |
| Sep 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -0.31% | 710 |
| Sep 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | -0.21% | 710 |
| Aug 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | - | 0.10% | 710 |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 0.21% | 710 |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | -2.52% | - |
| Aug 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | -0.90% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1.73% | - |
| Aug 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.91% | 710 |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | - | -1.05% | 710 |
| Aug 20, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1.67% | 710 |
| Aug 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | - | 710 |
| Aug 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | 0.41% | 710 |
| Aug 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | 1.45% | 710 |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -0.72% | 710 |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -0.41% | 710 |
| Aug 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | 1.35% | 710 |
| Aug 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | 0.52% | 710 |
| Aug 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 0.95% | 710 |
| Aug 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | 0.11% | 710 |
| Aug 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | - | 710 |
| Aug 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | -3.84% | 710 |
| Aug 4, 2025 | 18.98 | 19.78 | 18.98 | 19.78 | - | 1.33% | 710 |
| Aug 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -1.21% | 100 |
| Jul 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -2.42% | - |
| Jul 30, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | - | 0.25% | 100 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.70% | 30 |
| Jul 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | - | 1.23% | 30 |
| Jul 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | - | 30 |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 0.50% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | - | 30 |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -3.35% | 30 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2.96% | 30 |
| Jul 18, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | 0.50% | 50 |
| Jul 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.22% | 50 |
| Jul 16, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | 3.18% | 50 |
| Jul 15, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.10% | 50 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.40% | 50 |
| Jul 11, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 1.33% | 50 |
| Jul 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | 1.66% | 50 |
| Jul 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.94% | - |
| Jul 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | 0.63% | 50 |
| Jul 7, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.94% | 50 |
| Jul 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | 0.52% | 50 |
| Jul 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | - | 0.95% | - |
| Jul 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | - |