Tikehau Capital (FRA:7TI)
Germany · Delayed Price · Currency is EUR 16.48
+0.18 (1.10%)
At close: Sep 18, 2026
FRA:7TI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.10% | - |
| Sep 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% | - |
| Sep 16, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.85% | - |
| Sep 15, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.85% | - |
| Sep 14, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.43% | - |
| Sep 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.24% | - |
| Sep 9, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.54% | - |
| Sep 8, 2026 | 16.36 | 16.92 | 16.36 | 16.92 | 16.92 | 2.67% | 1,605 |
| Sep 7, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.24% | - |
| Sep 4, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.74% | - |
| Sep 3, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% | - |
| Sep 2, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.71% | - |
| Sep 1, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.32% | - |
| Aug 31, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.72% | - |
| Aug 28, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% | - |
| Aug 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.24% | - |
| Aug 26, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% | - |
| Aug 25, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% | - |
| Aug 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.48% | - |
| Aug 21, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% | - |
| Aug 20, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.36% | - |
| Aug 19, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% | - |
| Aug 18, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -2.00% | - |
| Aug 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.17% | - |
| Aug 14, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% | - |
| Aug 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.71% | - |
| Aug 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.82% | - |
| Aug 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.20% | - |
| Aug 10, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% | - |
| Aug 7, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.66% | - |
| Aug 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% | - |
| Aug 5, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 4.18% | - |
| Aug 4, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 4.49% | - |
| Aug 3, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% | - |
| Jul 31, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -6.63% | - |
| Jul 30, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -3.83% | - |
| Jul 29, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.92% | - |
| Jul 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.85% | - |
| Jul 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.18% | - |
| Jul 23, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.35% | - |
| Jul 22, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.95% | - |
| Jul 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.25% | - |
| Jul 20, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.46% | - |
| Jul 17, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.46% | - |
| Jul 16, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.79% | - |
| Jul 15, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.34% | - |
| Jul 14, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 3.65% | - |
| Jul 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.31% | - |