Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 217.15
-1.45 (-0.66%)
Last updated: Jan 5, 2026, 8:59 AM CET
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 216.00 | 216.00 | 215.25 | 215.25 | 215.25 | -1.71% | 205 |
| Jan 8, 2026 | 217.75 | 219.00 | 217.75 | 219.00 | 219.00 | -0.18% | 37 |
| Jan 7, 2026 | 219.00 | 219.55 | 215.65 | 219.40 | 219.40 | 0.55% | 83 |
| Jan 6, 2026 | 221.25 | 221.25 | 217.55 | 218.20 | 218.20 | -1.04% | 45 |
| Jan 5, 2026 | 217.05 | 220.50 | 214.00 | 220.50 | 220.50 | 0.87% | 111 |
| Jan 2, 2026 | 220.80 | 221.25 | 218.60 | 218.60 | 218.60 | -0.07% | 69 |
| Dec 30, 2025 | 215.35 | 218.75 | 215.35 | 218.75 | 218.75 | 1.37% | 23 |
| Dec 29, 2025 | 216.75 | 218.70 | 215.65 | 215.80 | 215.80 | 3.18% | 364 |
| Dec 23, 2025 | 209.45 | 209.45 | 209.15 | 209.15 | 209.15 | -1.72% | 17 |
| Dec 22, 2025 | 210.05 | 213.10 | 210.05 | 212.80 | 212.80 | 0.09% | 9 |
| Dec 19, 2025 | 208.85 | 212.60 | 208.85 | 212.60 | 212.60 | 1.97% | 3 |
| Dec 18, 2025 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | -1.07% | 18 |
| Dec 17, 2025 | 207.35 | 210.75 | 207.35 | 210.75 | 210.75 | 1.08% | 6 |
| Dec 16, 2025 | 205.60 | 208.90 | 205.45 | 208.50 | 208.50 | 0.99% | 39 |
| Dec 15, 2025 | 204.65 | 207.75 | 204.65 | 206.45 | 206.45 | -0.79% | 28 |
| Dec 12, 2025 | 205.05 | 208.10 | 205.05 | 208.10 | 208.10 | -0.48% | 55 |
| Dec 11, 2025 | 210.55 | 210.90 | 207.35 | 209.10 | 209.10 | -2.72% | 23 |
| Dec 10, 2025 | 212.20 | 214.95 | 212.20 | 214.95 | 214.95 | 0.68% | 40 |
| Dec 9, 2025 | 210.90 | 213.50 | 210.90 | 213.50 | 213.50 | -0.33% | 51 |
| Dec 8, 2025 | 211.15 | 214.20 | 211.15 | 214.20 | 214.20 | 1.35% | 31 |
| Dec 5, 2025 | 211.10 | 211.35 | 211.10 | 211.35 | 211.35 | -0.09% | 3 |
| Dec 4, 2025 | 208.65 | 211.55 | 208.65 | 211.55 | 211.55 | -0.87% | 16 |
| Dec 3, 2025 | 210.65 | 213.55 | 210.65 | 213.40 | 213.40 | -1.61% | 12 |
| Dec 2, 2025 | 212.95 | 216.90 | 212.95 | 216.90 | 216.90 | 1.52% | 15 |
| Dec 1, 2025 | 212.55 | 214.85 | 209.15 | 213.65 | 213.65 | 0.26% | 147 |
| Nov 28, 2025 | 209.00 | 213.10 | 209.00 | 213.10 | 213.10 | 2.06% | 62 |
| Nov 27, 2025 | 208.55 | 211.95 | 208.55 | 208.80 | 208.80 | 0.51% | 40 |
| Nov 26, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | -0.50% | - |
| Nov 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2.55% | 2 |
| Nov 24, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -0.76% | - |
| Nov 21, 2025 | 202.95 | 205.15 | 202.95 | 205.15 | 205.15 | -1.46% | 1 |
| Nov 20, 2025 | 209.45 | 212.70 | 208.15 | 208.20 | 208.20 | -0.17% | 86 |
| Nov 19, 2025 | 205.50 | 208.55 | 205.50 | 208.55 | 208.55 | 4.64% | 24 |
| Nov 18, 2025 | 198.76 | 202.70 | 198.76 | 199.30 | 199.30 | -2.28% | 27 |
| Nov 17, 2025 | 204.60 | 204.60 | 200.95 | 203.95 | 203.95 | 0.67% | 30 |
| Nov 14, 2025 | 205.45 | 205.50 | 202.35 | 202.60 | 202.60 | -1.63% | 57 |
| Nov 13, 2025 | 209.40 | 209.40 | 203.00 | 205.95 | 205.95 | -1.15% | 210 |
| Nov 12, 2025 | 207.05 | 210.40 | 207.05 | 208.35 | 208.35 | 0.14% | 84 |
| Nov 11, 2025 | 204.00 | 208.75 | 203.00 | 208.05 | 208.05 | 3.25% | 330 |
| Nov 10, 2025 | 205.05 | 205.55 | 199.88 | 201.50 | 201.50 | -0.05% | 343 |
| Nov 7, 2025 | 203.95 | 209.45 | 198.28 | 201.60 | 201.60 | -8.20% | 720 |
| Nov 6, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.45% | - |
| Nov 5, 2025 | 221.30 | 222.00 | 220.60 | 220.60 | 220.60 | 0.14% | 37 |
| Nov 4, 2025 | 219.80 | 222.35 | 219.80 | 220.30 | 220.30 | 0.66% | 82 |
| Nov 3, 2025 | 220.60 | 224.75 | 218.85 | 218.85 | 218.85 | -1.95% | 12 |
| Oct 31, 2025 | 217.75 | 223.20 | 217.50 | 223.20 | 223.20 | 1.43% | 38 |
| Oct 30, 2025 | 214.95 | 220.05 | 214.95 | 220.05 | 220.05 | 0.89% | 13 |
| Oct 29, 2025 | 214.95 | 218.25 | 214.65 | 218.10 | 218.10 | -0.80% | 56 |
| Oct 28, 2025 | 216.45 | 219.85 | 216.45 | 219.85 | 219.85 | 0.53% | 97 |
| Oct 27, 2025 | 223.50 | 223.50 | 217.60 | 218.70 | 218.70 | -0.73% | 122 |