thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.14	11.49	11.14	11.37	11.37	5.43%	20,179
Feb 19, 2026	11.07	11.14	10.75	10.78	10.78	-2.75%	12,995
Feb 18, 2026	10.66	11.16	10.66	11.09	11.09	3.74%	13,260
Feb 17, 2026	10.95	10.95	10.49	10.69	10.69	-2.78%	2,460
Feb 16, 2026	10.55	11.00	10.55	10.99	10.99	4.02%	5,160
Feb 13, 2026	10.88	11.02	10.22	10.57	10.57	-1.86%	49,715
Feb 12, 2026	11.91	12.29	10.77	10.77	10.77	-12.76%	25,217
Feb 11, 2026	11.74	12.46	11.60	12.34	12.34	5.34%	53,189
Feb 10, 2026	11.98	11.98	11.55	11.72	11.72	-2.05%	5,432
Feb 9, 2026	11.75	11.96	11.67	11.96	11.96	1.83%	12,223
Feb 6, 2026	11.11	11.83	11.11	11.75	11.75	5.62%	46,463
Feb 5, 2026	10.79	11.48	10.79	11.12	11.12	2.11%	11,445
Feb 4, 2026	11.88	11.88	10.86	10.89	10.89	-6.68%	33,868
Feb 3, 2026	11.16	12.11	11.16	11.67	11.67	5.04%	27,477
Feb 2, 2026	11.00	11.18	10.88	11.11	11.11	-1.24%	5,346
Jan 30, 2026	11.34	11.42	11.09	11.25	11.10	0.22%	12,989
Jan 29, 2026	11.28	11.60	11.17	11.23	11.08	-0.27%	44,011
Jan 28, 2026	11.02	11.45	11.02	11.26	11.10	2.50%	22,670
Jan 27, 2026	11.05	11.05	10.79	10.98	10.83	-0.77%	10,320
Jan 26, 2026	11.21	11.31	11.04	11.07	10.92	-2.47%	11,682
Jan 23, 2026	10.96	11.37	10.95	11.35	11.19	4.42%	17,490
Jan 22, 2026	10.63	11.18	10.63	10.87	10.72	2.89%	42,646
Jan 21, 2026	9.96	10.64	9.96	10.56	10.42	5.96%	26,501
Jan 20, 2026	10.25	10.34	9.95	9.97	9.83	-3.34%	41,362
Jan 19, 2026	10.13	10.44	10.08	10.31	10.17	0.44%	25,318
Jan 16, 2026	10.47	10.54	10.27	10.27	10.13	-0.34%	10,819
Jan 15, 2026	10.41	10.45	10.22	10.30	10.16	-1.10%	5,740
Jan 14, 2026	10.50	10.50	10.34	10.42	10.28	-1.79%	9,034
Jan 13, 2026	10.70	10.77	10.38	10.61	10.46	-1.39%	28,288
Jan 12, 2026	10.26	10.76	10.24	10.76	10.61	4.98%	21,940
Jan 9, 2026	10.17	10.35	10.14	10.25	10.11	0.49%	19,477
Jan 8, 2026	10.33	10.38	10.00	10.20	10.06	0.15%	22,172
Jan 7, 2026	9.70	10.30	9.70	10.18	10.04	5.38%	39,243
Jan 6, 2026	10.01	10.10	9.54	9.66	9.53	-3.19%	14,471
Jan 5, 2026	9.72	10.10	9.72	9.98	9.84	3.19%	40,200
Jan 2, 2026	9.32	9.69	9.32	9.67	9.54	3.53%	32,517
Dec 30, 2025	9.24	9.40	9.24	9.34	9.22	1.02%	4,477
Dec 29, 2025	9.16	9.29	9.16	9.25	9.12	1.81%	4,512
Dec 23, 2025	9.11	9.22	9.08	9.08	8.96	-0.74%	6,443
Dec 22, 2025	9.14	9.26	9.06	9.15	9.03	-0.17%	5,772
Dec 19, 2025	9.16	9.17	9.10	9.17	9.04	-0.48%	7,910
Dec 18, 2025	8.98	9.25	8.80	9.21	9.09	1.99%	11,255
Dec 17, 2025	8.98	9.22	8.92	9.03	8.91	1.05%	14,382
Dec 16, 2025	9.16	9.16	8.87	8.94	8.82	-4.12%	14,380
Dec 15, 2025	8.90	9.41	8.90	9.32	9.20	4.02%	18,202
Dec 12, 2025	9.13	9.35	8.94	8.96	8.84	-0.80%	11,635
Dec 11, 2025	8.85	9.08	8.84	9.03	8.91	1.83%	18,125
Dec 10, 2025	8.86	8.93	8.77	8.87	8.75	-0.18%	14,956
Dec 9, 2025	9.22	9.40	8.50	8.89	8.77	-6.25%	71,907
Dec 8, 2025	9.51	9.65	9.46	9.48	9.35	0.68%	8,043