Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 15.12
+0.32 (2.16%)
Last updated: Dec 1, 2025, 8:35 AM CET
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.79% | - |
| Nov 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | - |
| Nov 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | - |
| Nov 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.59% | - |
| Nov 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -12.14% | - |
| Nov 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% | - |
| Nov 6, 2025 | 17.04 | 17.10 | 17.04 | 17.10 | 17.10 | -0.35% | 356 |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.50% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.90% | - |
| Nov 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% | - |
| Oct 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% | - |
| Oct 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.33% | - |
| Oct 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.99% | - |
| Oct 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% | - |
| Oct 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.67% | - |
| Oct 23, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% | - |
| Oct 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.77% | - |
| Oct 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% | - |
| Oct 20, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% | - |
| Oct 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.05% | - |
| Oct 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.28% | - |
| Oct 15, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% | - |
| Oct 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.95% | - |
| Oct 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.11% | - |
| Oct 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.94% | - |
| Oct 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.29% | - |
| Oct 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.85% | - |
| Oct 7, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.06% | - |
| Oct 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.16% | - |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.20% | - |
| Oct 2, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | - |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.93% | - |
| Sep 30, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.32% | - |
| 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% | - |