Takara Bio Inc. (FRA:TF2)
Germany · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Feb 20, 2026
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Feb 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 17.00% | - |
| Feb 16, 2026 | 5.05 | 5.60 | 5.00 | 5.00 | 5.00 | -7.41% | 600 |
| Feb 13, 2026 | 4.16 | 5.45 | 4.16 | 5.40 | 5.40 | 26.76% | 1,748 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Feb 11, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Feb 10, 2026 | 4.18 | 4.68 | 4.18 | 4.22 | 4.22 | 4.46% | 10 |
| Feb 9, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Feb 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Feb 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Feb 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Feb 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Feb 2, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Jan 29, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 2.46% | - |
| Jan 28, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Jan 27, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | - |
| Jan 26, 2026 | 4.20 | 4.68 | 4.10 | 4.10 | 4.10 | -2.38% | 164 |
| Jan 23, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jan 21, 2026 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jan 19, 2026 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Jan 16, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | - |
| Jan 14, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jan 13, 2026 | 4.18 | 4.64 | 4.08 | 4.08 | 4.08 | -0.49% | 4 |
| Jan 12, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jan 9, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jan 8, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | - | - |
| Jan 7, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Jan 6, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jan 5, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 2, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Dec 29, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Dec 23, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | 1.56% | 514 |
| Dec 22, 2025 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Dec 19, 2025 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Dec 18, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | 2.58% | - |
| Dec 17, 2025 | 4.00 | 4.04 | 3.88 | 3.88 | 3.88 | -1.02% | 814 |
| Dec 16, 2025 | 4.02 | 4.20 | 3.92 | 3.92 | 3.92 | -1.51% | 30 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 12, 2025 | 4.06 | 4.10 | 3.94 | 3.94 | 3.94 | 1.55% | 814 |
| Dec 11, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 10, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Dec 9, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Dec 8, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -1.98% | - |