Takara Holdings Inc. (FRA:TAX)
Germany · Delayed Price · Currency is EUR 11.70
-0.20 (-1.68%)
At close: Jun 2, 2026
FRA:TAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | - | -1.68% | - |
| Jun 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| May 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| May 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| May 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| May 26, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | - |
| May 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| May 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| May 21, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| May 20, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.52% | - |
| May 19, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| May 18, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | - |
| May 15, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| May 14, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5.98% | - |
| May 13, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| May 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 11, 2026 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| May 8, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 2.08% | - |
| May 7, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| May 6, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 7.22% | - |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.25% | - |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Apr 30, 2026 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | 5.49% | - |
| Apr 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Apr 28, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Apr 27, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Apr 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Apr 23, 2026 | 9.65 | 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 | 0.21% | - |
| 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% | - |