Takara Bio Inc. (FRA:TF2)
Germany · Delayed Price · Currency is EUR 3.880
-0.100 (-2.51%)
At close: Dec 19, 2025
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Dec 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Dec 3, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Dec 2, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Nov 28, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 26, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 19, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Nov 18, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Nov 14, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 13, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 12, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -10.13% | - |
| Nov 11, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Nov 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 31, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 30, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 23, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 22, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 15, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |