Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 18.62
+0.18 (0.98%)
At close: Sep 29, 2025
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.98% | - |
| Sep 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% | - |
| Sep 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.82% | - |
| Sep 24, 2025 | 18.80 | 18.80 | 18.64 | 18.64 | 18.64 | -1.17% | 105 |
| Sep 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% | - |
| Sep 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | - |
| Sep 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Sep 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.74% | - |
| Sep 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.06% | - |
| Sep 16, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.89% | - |
| Sep 15, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% | - |
| Sep 12, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.81% | - |
| Sep 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.53% | - |
| Sep 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% | - |
| Sep 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% | - |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.84% | - |
| Sep 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.42% | - |
| Sep 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% | - |
| Sep 3, 2025 | 19.16 | 19.24 | 19.16 | 19.24 | 19.24 | -0.21% | 180 |
| Sep 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.31% | - |
| Sep 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | - |
| Aug 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | - |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% | - |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.52% | - |
| Aug 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.90% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.73% | - |
| Aug 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.91% | - |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.05% | - |
| Aug 20, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.67% | - |
| Aug 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| Aug 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% | - |
| Aug 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.45% | - |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.72% | - |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.41% | - |
| Aug 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.35% | - |
| Aug 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.52% | - |
| Aug 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.95% | - |
| Aug 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.11% | - |
| Aug 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Aug 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -3.84% | - |
| Aug 4, 2025 | 18.98 | 19.78 | 18.98 | 19.78 | 19.78 | 1.33% | 710 |
| Aug 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% | - |
| Jul 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.42% | - |
| Jul 30, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 0.25% | 100 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.70% | - |
| Jul 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.23% | - |
| Jul 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.35% | - |