Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 15.72
-0.02 (-0.13%)
At close: Jan 30, 2026
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% | - |
| Jan 29, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% | - |
| Jan 28, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.37% | - |
| Jan 26, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.26% | - |
| Jan 23, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.96% | - |
| Jan 21, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.27% | - |
| Jan 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% | - |
| Jan 19, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -3.10% | - |
| Jan 16, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.22% | - |
| Jan 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.12% | - |
| Jan 14, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -2.27% | - |
| Jan 13, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.97% | - |
| Jan 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% | - |
| Jan 9, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.60% | - |
| Jan 8, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% | - |
| Jan 7, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.89% | - |
| Jan 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.15% | - |
| Jan 5, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.51% | - |
| Jan 2, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.77% | - |
| Dec 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -3.60% | - |
| Dec 29, 2025 | 15.56 | 16.10 | 15.56 | 16.10 | 16.10 | 4.01% | 272 |
| Dec 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.01% | - |
| Dec 22, 2025 | 15.32 | 15.96 | 15.32 | 15.96 | 15.96 | 2.31% | 2,911 |
| Dec 19, 2025 | 15.28 | 15.60 | 15.28 | 15.60 | 15.60 | 2.50% | 255 |
| Dec 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.93% | - |
| Dec 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% | - |
| Dec 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.80% | - |
| Dec 15, 2025 | 15.14 | 15.58 | 15.14 | 15.58 | 15.58 | 0.13% | 493 |
| Dec 12, 2025 | 14.76 | 15.56 | 14.76 | 15.56 | 15.56 | 5.28% | 60 |
| Dec 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.94% | - |
| Dec 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% | 2,284 |
| Dec 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.95% | - |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% | - |
| Dec 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.34% | - |
| Dec 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.46% | - |
| Dec 1, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.16% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% | - |
| Nov 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.35% | - |
| Nov 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.95% | - |
| Nov 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% | - |
| Nov 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.53% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.23% | - |
| Nov 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.19% | - |
| Nov 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% | - |
| Nov 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.35% | - |
| Nov 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% | - |