Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 185.20
-4.70 (-2.47%)
At close: Oct 23, 2026
FRA:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 183.70 | 187.50 | 183.70 | 185.20 | 185.20 | -2.47% | 50 |
| Oct 22, 2026 | 183.40 | 189.90 | 183.40 | 189.90 | 189.90 | 2.54% | 63 |
| Oct 21, 2026 | 184.00 | 185.20 | 184.00 | 185.20 | 185.20 | 1.42% | 328 |
| Oct 20, 2026 | 184.80 | 184.80 | 181.20 | 182.60 | 182.60 | -1.19% | 250 |
| Oct 19, 2026 | 185.50 | 185.50 | 182.70 | 184.80 | 184.80 | -0.48% | 79 |
| Oct 16, 2026 | 185.30 | 188.70 | 184.80 | 185.70 | 185.70 | -1.22% | 65 |
| Oct 15, 2026 | 180.10 | 188.00 | 180.10 | 188.00 | 188.00 | 3.30% | 212 |
| Oct 14, 2026 | 180.30 | 185.90 | 180.30 | 182.00 | 182.00 | 1.34% | 235 |
| Oct 13, 2026 | 188.10 | 188.70 | 179.40 | 179.60 | 179.60 | -4.47% | 33 |
| Oct 12, 2026 | 192.40 | 193.50 | 185.50 | 188.00 | 188.00 | -2.13% | 166 |
| Oct 9, 2026 | 185.50 | 193.80 | 185.50 | 192.10 | 192.10 | 2.62% | 237 |
| Oct 8, 2026 | 181.10 | 188.00 | 181.10 | 187.20 | 187.20 | 2.58% | 236 |
| Oct 7, 2026 | 181.80 | 183.20 | 181.00 | 182.50 | 182.50 | 1.39% | 192 |
| Oct 6, 2026 | 180.20 | 183.30 | 179.70 | 180.00 | 180.00 | -0.77% | 114 |
| Oct 5, 2026 | 182.30 | 182.40 | 179.70 | 181.40 | 181.40 | -0.06% | 108 |
| Oct 2, 2026 | 182.80 | 182.80 | 180.00 | 181.50 | 181.50 | -1.79% | 143 |
| Oct 1, 2026 | 185.70 | 185.70 | 184.10 | 184.80 | 184.80 | -0.16% | 27 |
| Sep 30, 2026 | 177.60 | 186.10 | 177.60 | 185.10 | 185.10 | 3.70% | 70 |
| Sep 29, 2026 | 179.00 | 179.80 | 176.50 | 178.50 | 178.50 | - | 62 |
| Sep 28, 2026 | 177.80 | 179.70 | 175.00 | 178.50 | 178.50 | 0.45% | 80 |
| Sep 25, 2026 | 177.10 | 179.50 | 175.80 | 177.70 | 177.70 | -3.16% | 962 |
| Sep 24, 2026 | 179.30 | 183.50 | 179.30 | 183.50 | 183.50 | 0.33% | 573 |
| Sep 23, 2026 | 179.00 | 184.60 | 179.00 | 182.90 | 182.90 | 1.11% | 81 |
| Sep 22, 2026 | 181.70 | 185.90 | 180.90 | 180.90 | 180.90 | 1.06% | 103 |
| Sep 21, 2026 | 179.20 | 181.40 | 179.00 | 179.00 | 179.00 | -2.72% | 403 |
| Sep 18, 2026 | 185.20 | 185.30 | 182.10 | 184.00 | 184.00 | -0.43% | 233 |
| Sep 17, 2026 | 186.80 | 187.70 | 182.00 | 184.80 | 184.80 | 0.05% | 357 |
| Sep 16, 2026 | 185.60 | 185.60 | 182.60 | 184.70 | 184.70 | -0.97% | 64 |
| Sep 15, 2026 | 191.40 | 193.50 | 186.00 | 186.50 | 186.50 | -3.17% | 182 |
| Sep 14, 2026 | 189.40 | 192.60 | 189.00 | 192.60 | 192.60 | 1.90% | 128 |
| Sep 11, 2026 | 188.70 | 190.00 | 187.10 | 189.00 | 189.00 | 1.07% | 250 |
| Sep 10, 2026 | 180.40 | 189.80 | 180.30 | 187.00 | 187.00 | 1.63% | 132 |
| Sep 9, 2026 | 182.10 | 184.80 | 180.00 | 184.00 | 184.00 | -0.49% | 539 |
| Sep 8, 2026 | 185.70 | 187.00 | 182.10 | 184.90 | 184.90 | -2.63% | 436 |
| Sep 7, 2026 | 186.90 | 189.90 | 186.80 | 189.90 | 189.90 | 1.99% | 135 |
| Sep 4, 2026 | 185.70 | 187.90 | 184.80 | 186.20 | 186.20 | 1.20% | 92 |
| Sep 3, 2026 | 187.70 | 190.20 | 184.00 | 184.00 | 184.00 | -2.28% | 595 |
| Sep 2, 2026 | 185.50 | 191.50 | 185.50 | 188.30 | 188.30 | -0.05% | 336 |
| Sep 1, 2026 | 191.80 | 191.80 | 187.00 | 188.40 | 188.40 | -1.26% | 1,061 |
| Aug 31, 2026 | 207.20 | 207.20 | 189.20 | 190.80 | 190.80 | -6.74% | 925 |
| Aug 28, 2026 | 206.40 | 207.20 | 203.20 | 204.60 | 204.60 | 1.49% | 436 |
| Aug 27, 2026 | 199.30 | 204.20 | 196.60 | 201.60 | 201.60 | -0.40% | 196 |
| Aug 26, 2026 | 201.20 | 203.00 | 199.70 | 202.40 | 202.40 | 0.70% | 201 |
| Aug 25, 2026 | 199.60 | 203.80 | 199.60 | 201.00 | 201.00 | -0.30% | 287 |
| Aug 24, 2026 | 208.40 | 208.40 | 199.60 | 201.60 | 201.60 | -3.08% | 170 |
| Aug 21, 2026 | 207.00 | 210.00 | 205.00 | 208.00 | 208.00 | 2.97% | 214 |
| Aug 20, 2026 | 204.80 | 205.60 | 200.00 | 202.00 | 202.00 | - | 119 |
| Aug 19, 2026 | 207.20 | 210.60 | 202.00 | 202.00 | 202.00 | -4.08% | 167 |
| Aug 18, 2026 | 206.40 | 214.80 | 206.40 | 210.60 | 210.60 | 0.29% | 61 |
| Aug 17, 2026 | 214.20 | 214.20 | 210.00 | 210.00 | 210.00 | -1.87% | 508 |