Takara Holdings Inc. (FRA:TAX)
Germany · Delayed Price · Currency is EUR 8.10
0.00 (0.00%)
Last updated: Nov 28, 2025, 9:15 AM CET
Takara Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 25, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 3.18% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 21, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | - |
| Nov 20, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | -1.88% | 28 |
| Nov 19, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Nov 18, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | -1.85% | - |
| Nov 17, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Nov 14, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Nov 13, 2025 | 8.15 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 20 |
| Nov 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Nov 11, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Nov 10, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Nov 7, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Nov 5, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Nov 3, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 31, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.16% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Oct 29, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -5.95% | - |
| Oct 28, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.12% | - |
| Oct 27, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Oct 23, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | - |
| Oct 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 21, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Oct 20, 2025 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.51% | - |
| Oct 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Oct 14, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.60% | - |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.57% | - |
| Oct 10, 2025 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | -1.01% | - |
| Oct 9, 2025 | 9.85 | 9.95 | 9.80 | 9.95 | 9.95 | 1.02% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Oct 6, 2025 | 9.85 | 9.90 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Oct 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Oct 2, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Oct 1, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Sep 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 26, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 490 |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Sep 23, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |