Tencent Holdings Limited (FRA:NNN1)
Germany · Delayed Price · Currency is EUR 57.50
-1.00 (-1.71%)
At close: Feb 20, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -1.71% | 115 |
| Feb 19, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 0.86% | 318 |
| Feb 18, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | 112 |
| Feb 17, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.87% | 733 |
| Feb 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 112 |
| Feb 13, 2026 | 57.00 | 58.00 | 56.50 | 58.00 | 58.00 | 1.75% | 822 |
| Feb 12, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -3.39% | 417 |
| Feb 11, 2026 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | - | 1,883 |
| Feb 10, 2026 | 59.00 | 59.50 | 58.00 | 59.00 | 59.00 | -3.28% | 253 |
| Feb 9, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 2.52% | 442 |
| Feb 6, 2026 | 59.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 100 |
| Feb 5, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 0.84% | 1,457 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -5.56% | 1,215 |
| Feb 3, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 106 |
| Feb 2, 2026 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | 2.36% | 1,080 |
| Jan 30, 2026 | 65.00 | 65.50 | 63.50 | 63.50 | 63.50 | -5.22% | 1,055 |
| Jan 29, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | 160 |
| Jan 28, 2026 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 0.76% | 2,260 |
| Jan 27, 2026 | 65.00 | 66.50 | 64.50 | 66.00 | 66.00 | 3.13% | 2,330 |
| Jan 26, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -2.29% | 660 |
| Jan 23, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - | 295 |
| Jan 22, 2026 | 65.50 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 421 |
| Jan 21, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 854 |
| Jan 20, 2026 | 66.00 | 66.50 | 65.00 | 66.50 | 66.50 | 0.76% | 1,108 |
| Jan 19, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -2.94% | 374 |
| Jan 16, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -1.45% | 170 |
| Jan 15, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 1,309 |
| Jan 14, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1.47% | 1,348 |
| Jan 13, 2026 | 68.00 | 69.50 | 68.00 | 68.00 | 68.00 | -1.45% | 527 |
| Jan 12, 2026 | 68.00 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 1,046 |
| Jan 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jan 8, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 52 |
| Jan 7, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | -0.73% | 146 |
| Jan 6, 2026 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | - | 252 |
| Jan 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 170 |
| Jan 2, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 5.38% | 107 |
| Dec 30, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | 0.78% | 60 |
| Dec 29, 2025 | 65.50 | 66.00 | 64.50 | 64.50 | 64.50 | -1.53% | 1,042 |
| Dec 23, 2025 | 65.50 | 66.50 | 65.50 | 65.50 | 65.50 | -2.24% | 55 |
| Dec 22, 2025 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | - | 1,493 |
| Dec 19, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1.52% | 256 |
| Dec 18, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | -0.75% | 213 |
| Dec 17, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 3.91% | 1,034 |
| Dec 16, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 285 |
| Dec 15, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -2.26% | 619 |
| Dec 12, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | 1.53% | 733 |
| Dec 11, 2025 | 66.00 | 66.00 | 65.00 | 65.50 | 65.50 | -0.76% | 625 |
| Dec 10, 2025 | 65.50 | 66.50 | 65.50 | 66.00 | 66.00 | - | 2,034 |
| Dec 9, 2025 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | -1.49% | 481 |
| Dec 8, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 1 |