Takara Holdings Inc. (FRA:TAX)
Germany · Delayed Price · Currency is EUR 9.45
-0.20 (-2.07%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.03% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | - |
| Apr 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Apr 20, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 2.05% | - |
| Apr 17, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | - |
| Apr 16, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Apr 15, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 2.72% | - |
| Apr 14, 2026 | 9.20 | 9.20 | 9.15 | 9.20 | 9.20 | -0.54% | - |
| Apr 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Apr 9, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 8, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.61% | - |
| Apr 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 7.51% | - |
| Apr 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Apr 1, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Mar 31, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Mar 30, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | -1.74% | - |
| Mar 27, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.43 | - | - |
| Mar 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | 1.18% | - |
| Mar 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.33 | 5.59% | - |
| Mar 24, 2026 | 8.45 | 8.45 | 8.05 | 8.05 | 7.89 | -1.23% | 75 |
| Mar 23, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 7.99 | -1.81% | - |
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.14 | 0.61% | - |
| Mar 19, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.09 | 0.61% | - |
| Mar 18, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.04 | 1.86% | - |
| Mar 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.89 | 1.90% | - |
| Mar 16, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.75 | 4.64% | - |
| Mar 13, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.40 | -1.95% | - |
| Mar 12, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.55 | -7.78% | - |
| Mar 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.19 | -1.18% | - |
| Mar 10, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.28 | -1.17% | - |
| Mar 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.38 | - | - |
| Mar 6, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.38 | -2.29% | - |
| Mar 5, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.58 | 0.57% | - |
| Mar 4, 2026 | 8.70 | 8.75 | 8.70 | 8.70 | 8.53 | - | - |
| Mar 3, 2026 | 8.70 | 8.70 | 8.65 | 8.70 | 8.53 | -2.25% | - |
| Mar 2, 2026 | 8.90 | 8.90 | 8.85 | 8.90 | 8.73 | 1.14% | - |
| Feb 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | 1.15% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.53 | -0.57% | - |
| Feb 25, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.58 | 1.74% | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.43 | 2.38% | - |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | - | - |
| Feb 20, 2026 | 8.40 | 8.40 | 8.35 | 8.40 | 8.24 | -1.75% | - |
| Feb 19, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.38 | 0.59% | - |
| Feb 18, 2026 | 8.55 | 8.70 | 8.50 | 8.50 | 8.33 | 1.19% | 69 |
| Feb 17, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.24 | - | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.24 | -2.33% | - |
| Feb 13, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.43 | - | - |
| Feb 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.43 | -2.27% | - |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.63 | 0.57% | - |