Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 165.10
-5.50 (-3.22%)
At close: Mar 27, 2026
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 168.18 | 169.74 | 162.88 | 165.10 | 165.10 | -3.22% | 80 |
| Mar 26, 2026 | 165.30 | 170.64 | 165.04 | 170.60 | 170.60 | 1.55% | 167 |
| Mar 25, 2026 | 167.56 | 168.00 | 165.36 | 168.00 | 168.00 | -1.03% | 21 |
| Mar 24, 2026 | 171.78 | 175.58 | 169.74 | 169.74 | 169.74 | -2.17% | 167 |
| Mar 23, 2026 | 174.22 | 176.82 | 173.50 | 173.50 | 173.50 | -0.44% | 42 |
| Mar 20, 2026 | 172.94 | 175.60 | 172.94 | 174.26 | 174.26 | -1.33% | 65 |
| Mar 19, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -1.48% | - |
| Mar 18, 2026 | 178.50 | 180.70 | 177.12 | 179.26 | 179.26 | 0.80% | 271 |
| Mar 17, 2026 | 180.00 | 181.38 | 177.84 | 177.84 | 177.84 | -2.52% | 7 |
| Mar 16, 2026 | 184.80 | 184.80 | 182.44 | 182.44 | 182.44 | 1.02% | 124 |
| Mar 13, 2026 | 180.54 | 180.60 | 180.54 | 180.60 | 180.60 | -0.20% | 10 |
| Mar 12, 2026 | 180.38 | 185.54 | 180.38 | 180.96 | 180.96 | -0.26% | 62 |
| Mar 11, 2026 | 178.82 | 181.44 | 178.74 | 181.44 | 181.44 | -0.80% | 134 |
| Mar 10, 2026 | 183.04 | 185.72 | 182.90 | 182.90 | 182.90 | 0.22% | 40 |
| Mar 9, 2026 | 182.12 | 182.50 | 179.80 | 182.50 | 182.50 | -0.82% | 19 |
| Mar 6, 2026 | 181.88 | 184.60 | 181.88 | 184.00 | 184.00 | -0.80% | 16 |
| Mar 5, 2026 | 186.92 | 186.92 | 184.26 | 185.48 | 185.48 | -0.64% | 44 |
| Mar 4, 2026 | 184.62 | 188.00 | 183.00 | 186.68 | 186.68 | -1.16% | 125 |
| Mar 3, 2026 | 183.28 | 190.64 | 179.26 | 188.88 | 188.88 | 1.87% | 188 |
| Mar 2, 2026 | 179.34 | 185.42 | 177.32 | 185.42 | 185.42 | 3.08% | 197 |
| Feb 27, 2026 | 179.00 | 181.84 | 178.22 | 179.88 | 179.88 | -1.11% | 48 |
| Feb 26, 2026 | 173.88 | 181.90 | 173.88 | 181.90 | 181.90 | 2.77% | 222 |
| Feb 25, 2026 | 171.76 | 177.00 | 171.74 | 177.00 | 177.00 | 7.27% | 180 |
| Feb 24, 2026 | 167.04 | 168.10 | 165.00 | 165.00 | 165.00 | -1.53% | 59 |
| Feb 23, 2026 | 169.18 | 170.80 | 164.72 | 167.56 | 167.56 | -0.45% | 86 |
| Feb 20, 2026 | 172.00 | 173.10 | 166.74 | 168.32 | 168.32 | -1.16% | 234 |
| Feb 19, 2026 | 167.82 | 170.38 | 167.08 | 170.30 | 170.30 | 1.30% | 58 |
| Feb 18, 2026 | 162.70 | 168.12 | 162.70 | 168.12 | 168.12 | 1.93% | 31 |
| Feb 17, 2026 | 161.74 | 165.70 | 161.74 | 164.94 | 164.94 | 0.08% | 57 |
| Feb 16, 2026 | 164.02 | 165.14 | 164.00 | 164.80 | 164.80 | 1.92% | 471 |
| Feb 13, 2026 | 162.34 | 165.00 | 160.52 | 161.70 | 161.70 | -0.19% | 585 |
| Feb 12, 2026 | 170.96 | 174.40 | 159.88 | 162.00 | 162.00 | -6.59% | 268 |
| Feb 11, 2026 | 178.64 | 178.64 | 168.90 | 173.42 | 173.42 | -2.30% | 199 |
| Feb 10, 2026 | 173.38 | 180.12 | 173.38 | 177.50 | 177.50 | 3.20% | 245 |
| Feb 9, 2026 | 169.88 | 173.08 | 167.38 | 172.00 | 172.00 | 3.85% | 415 |
| Feb 6, 2026 | 167.86 | 168.12 | 162.20 | 165.62 | 165.62 | -1.29% | 369 |
| Feb 5, 2026 | 172.50 | 175.20 | 167.78 | 167.78 | 167.78 | -2.45% | 819 |
| Feb 4, 2026 | 191.08 | 191.98 | 167.50 | 172.00 | 172.00 | -2.97% | 962 |
| Feb 3, 2026 | 189.60 | 189.60 | 177.26 | 177.26 | 177.26 | -6.00% | 243 |
| Feb 2, 2026 | 187.16 | 194.58 | 186.24 | 188.58 | 188.58 | 3.72% | 854 |
| Jan 30, 2026 | 200.90 | 200.90 | 180.00 | 181.82 | 181.82 | -8.45% | 436 |
| Jan 29, 2026 | 201.60 | 205.25 | 198.60 | 198.60 | 198.60 | -3.71% | 106 |
| Jan 28, 2026 | 203.70 | 206.25 | 203.70 | 206.25 | 206.25 | 2.10% | 1 |
| Jan 27, 2026 | 205.80 | 208.65 | 202.00 | 202.00 | 202.00 | -3.40% | 33 |
| Jan 26, 2026 | 205.50 | 209.10 | 205.45 | 209.10 | 209.10 | 2.42% | 117 |
| Jan 23, 2026 | 207.15 | 207.15 | 203.80 | 204.15 | 204.15 | -0.54% | 104 |
| Jan 22, 2026 | 202.55 | 206.40 | 200.00 | 205.25 | 205.25 | 0.51% | 45 |
| Jan 21, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | -0.07% | - |
| Jan 20, 2026 | 205.00 | 205.00 | 203.55 | 204.35 | 204.35 | -0.10% | 37 |
| Jan 19, 2026 | 206.50 | 207.70 | 204.00 | 204.55 | 204.55 | -2.13% | 384 |