Tencent Holdings Limited (FRA:NNND)
Germany · Delayed Price · Currency is EUR 72.68
+0.08 (0.11%)
Sep 30, 2025, 10:46 PM CET
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.94 | 72.88 | 71.94 | 72.60 | 72.60 | 1.92% | 6,009 |
| Sep 26, 2025 | 71.50 | 71.87 | 70.41 | 71.23 | 71.23 | -0.38% | 1,529 |
| Sep 25, 2025 | 71.44 | 71.96 | 70.10 | 71.50 | 71.50 | 1.85% | 5,055 |
| Sep 24, 2025 | 69.75 | 71.05 | 69.75 | 70.20 | 70.20 | 1.74% | 10,752 |
| Sep 23, 2025 | 69.25 | 69.63 | 68.21 | 69.00 | 69.00 | -1.71% | 8,816 |
| Sep 22, 2025 | 70.18 | 70.50 | 69.59 | 70.20 | 70.20 | -0.03% | 2,634 |
| Sep 19, 2025 | 70.16 | 70.72 | 69.82 | 70.22 | 70.22 | 0.53% | 3,123 |
| Sep 18, 2025 | 70.60 | 70.64 | 69.19 | 69.85 | 69.85 | -3.13% | 6,752 |
| Sep 17, 2025 | 71.40 | 72.34 | 71.19 | 72.11 | 72.11 | 1.99% | 6,493 |
| Sep 16, 2025 | 70.47 | 70.90 | 69.86 | 70.70 | 70.70 | 0.50% | 4,751 |
| Sep 15, 2025 | 70.58 | 70.94 | 69.80 | 70.35 | 70.35 | 0.36% | 4,040 |
| Sep 12, 2025 | 70.55 | 71.03 | 69.86 | 70.10 | 70.10 | 0.10% | 5,851 |
| Sep 11, 2025 | 69.19 | 70.06 | 68.92 | 70.03 | 70.03 | 1.52% | 3,450 |
| Sep 10, 2025 | 69.68 | 70.13 | 68.54 | 68.98 | 68.98 | -0.61% | 9,107 |
| Sep 9, 2025 | 67.76 | 69.54 | 67.60 | 69.40 | 69.40 | 3.35% | 9,107 |
| Sep 8, 2025 | 67.25 | 67.95 | 66.90 | 67.15 | 67.15 | 1.05% | 5,424 |
| Sep 5, 2025 | 65.92 | 66.88 | 65.51 | 66.45 | 66.45 | 1.54% | 8,950 |
| Sep 4, 2025 | 65.21 | 65.55 | 64.68 | 65.44 | 65.44 | -1.12% | 4,034 |
| Sep 3, 2025 | 65.83 | 66.43 | 65.63 | 66.18 | 66.18 | 0.23% | 3,693 |
| Sep 2, 2025 | 65.80 | 66.40 | 65.25 | 66.03 | 66.03 | -0.89% | 3,447 |
| Sep 1, 2025 | 66.36 | 66.77 | 65.95 | 66.62 | 66.62 | 0.14% | 1,999 |
| Aug 29, 2025 | 65.86 | 66.65 | 65.59 | 66.53 | 66.53 | 1.28% | 3,181 |
| Aug 28, 2025 | 65.37 | 66.00 | 65.25 | 65.69 | 65.69 | 0.20% | 7,843 |
| Aug 27, 2025 | 66.95 | 67.25 | 65.09 | 65.56 | 65.56 | -3.12% | 7,843 |
| Aug 26, 2025 | 68.01 | 68.01 | 66.99 | 67.67 | 67.67 | 0.25% | 5,438 |
| Aug 25, 2025 | 67.26 | 67.85 | 66.52 | 67.50 | 67.50 | 1.52% | 8,055 |
| Aug 22, 2025 | 65.99 | 66.73 | 65.79 | 66.49 | 66.49 | 0.86% | 5,257 |
| Aug 21, 2025 | 65.48 | 66.00 | 64.73 | 65.92 | 65.92 | 1.26% | 3,865 |
| Aug 20, 2025 | 64.29 | 65.23 | 64.28 | 65.10 | 65.10 | 0.63% | 2,384 |
| Aug 19, 2025 | 65.15 | 65.50 | 64.37 | 64.69 | 64.69 | 0.48% | 6,688 |
| Aug 18, 2025 | 64.94 | 64.94 | 63.82 | 64.38 | 64.38 | -0.42% | 6,442 |
| Aug 15, 2025 | 64.72 | 65.05 | 64.14 | 64.65 | 64.65 | 0.65% | 2,686 |
| Aug 14, 2025 | 64.14 | 64.60 | 63.63 | 64.23 | 64.23 | -2.06% | 7,902 |
| Aug 13, 2025 | 62.98 | 65.95 | 62.98 | 65.58 | 65.58 | 6.29% | 11,295 |
| Aug 12, 2025 | 60.99 | 61.76 | 60.83 | 61.70 | 61.70 | 1.15% | 3,142 |
| Aug 11, 2025 | 61.15 | 61.54 | 60.75 | 61.00 | 61.00 | -1.01% | 2,221 |
| Aug 8, 2025 | 60.94 | 61.67 | 60.83 | 61.62 | 61.62 | -0.19% | 4,220 |
| Aug 7, 2025 | 61.37 | 62.20 | 61.37 | 61.74 | 61.74 | -1.28% | 3,309 |
| Aug 6, 2025 | 62.29 | 62.91 | 62.03 | 62.54 | 62.54 | 1.79% | 3,612 |
| Aug 5, 2025 | 61.00 | 62.04 | 60.97 | 61.44 | 61.44 | 2.08% | 6,569 |
| Aug 4, 2025 | 59.71 | 61.00 | 59.71 | 60.19 | 60.19 | 3.08% | 4,969 |
| Aug 1, 2025 | 60.18 | 60.49 | 58.16 | 58.39 | 58.39 | -4.84% | 6,742 |
| Jul 31, 2025 | 61.30 | 61.67 | 60.56 | 61.36 | 61.36 | 1.09% | 2,259 |
| Jul 30, 2025 | 60.53 | 61.00 | 59.95 | 60.70 | 60.70 | -0.30% | 6,193 |
| Jul 29, 2025 | 60.32 | 61.53 | 59.94 | 60.88 | 60.88 | 0.91% | 3,368 |
| Jul 28, 2025 | 60.01 | 60.83 | 59.54 | 60.33 | 60.33 | 1.19% | 4,539 |
| Jul 25, 2025 | 59.67 | 59.97 | 59.05 | 59.62 | 59.62 | -0.55% | 4,534 |
| Jul 24, 2025 | 60.01 | 60.48 | 59.57 | 59.95 | 59.95 | 0.77% | 3,866 |
| Jul 23, 2025 | 59.39 | 60.01 | 58.96 | 59.49 | 59.49 | 2.96% | 4,916 |
| Jul 22, 2025 | 57.29 | 57.89 | 56.97 | 57.78 | 57.78 | 1.60% | 2,407 |