thyssenkrupp AG (FRA:TKA1)
Germany · Delayed Price · Currency is EUR 11.50
+0.70 (6.48%)
At close: Feb 20, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.00 | 11.60 | 11.00 | 11.50 | 11.50 | 6.48% | 1,400 |
| Feb 19, 2026 | 10.90 | 11.20 | 10.70 | 10.80 | 10.80 | 1.89% | 810 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Feb 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 16, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.10 | 3.74% | 100 |
| Feb 13, 2026 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | 290 |
| Feb 12, 2026 | 11.80 | 12.30 | 11.30 | 11.30 | 11.30 | -7.38% | 120 |
| Feb 11, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 7.02% | 2,560 |
| Feb 10, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -5.00% | 1,000 |
| Feb 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 20 |
| Feb 6, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 71 |
| Feb 5, 2026 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 7.55% | 5 |
| Feb 4, 2026 | 11.70 | 11.70 | 10.60 | 10.60 | 10.60 | -7.83% | 2,900 |
| Feb 3, 2026 | 11.10 | 11.80 | 11.10 | 11.50 | 11.50 | 6.48% | 5,682 |
| Feb 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -4.42% | - |
| Jan 30, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.20 | - | 20 |
| Jan 29, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 11.20 | -1.74% | 2,090 |
| Jan 28, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.40 | 5.50% | 109 |
| Jan 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | -3.54% | - |
| Jan 26, 2026 | 11.50 | 11.50 | 11.00 | 11.30 | 11.20 | 0.89% | 2,332 |
| Jan 23, 2026 | 10.70 | 11.20 | 10.70 | 11.20 | 11.10 | 0.90% | 200 |
| Jan 22, 2026 | 10.50 | 11.10 | 10.50 | 11.10 | 11.00 | 3.74% | 200 |
| Jan 21, 2026 | 9.80 | 10.70 | 9.80 | 10.70 | 10.61 | 4.90% | 90 |
| Jan 20, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.11 | -0.97% | 219 |
| Jan 19, 2026 | 10.10 | 10.50 | 10.10 | 10.30 | 10.21 | -1.90% | 158 |
| Jan 16, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.41 | 0.96% | 8,881 |
| Jan 15, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.31 | 0.97% | 8,025 |
| Jan 14, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.21 | 0.98% | 2,888 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.11 | -6.42% | 490 |
| Jan 12, 2026 | 10.20 | 10.90 | 10.20 | 10.90 | 10.80 | 9.00% | 3,376 |
| Jan 9, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.91 | -0.99% | 25 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.01 | -1.94% | 1,500 |
| Jan 7, 2026 | 9.60 | 10.30 | 9.60 | 10.30 | 10.21 | 8.42% | 100 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.42 | -3.06% | 420 |
| Jan 5, 2026 | 9.65 | 10.50 | 9.65 | 9.80 | 9.71 | - | 1,045 |
| Jan 2, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.71 | 1.55% | 3,288 |
| Dec 30, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | 9.56 | 2.66% | 5 |
| Dec 29, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.32 | 6.21% | 42 |
| Dec 23, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | 8.77 | - | 183 |
| Dec 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | - | 2,757 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.77 | -0.56% | 708 |
| Dec 18, 2025 | 8.75 | 9.50 | 8.70 | 8.90 | 8.82 | 2.30% | 310 |
| Dec 17, 2025 | 8.65 | 9.30 | 8.65 | 8.70 | 8.62 | -2.25% | 105 |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 2.89% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -2.26% | - |
| Dec 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 0.57% | - |
| Dec 11, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.72 | -3.83% | 1,462 |
| Dec 10, 2025 | 8.60 | 9.15 | 8.60 | 9.15 | 9.07 | -1.61% | 150 |
| Dec 9, 2025 | 8.85 | 9.30 | 8.85 | 9.30 | 9.22 | -4.62% | 1,500 |
| Dec 8, 2025 | 9.90 | 10.00 | 9.30 | 9.75 | 9.66 | 8.94% | 1,215 |