Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 203.00
+2.00 (1.00%)
Last updated: Aug 26, 2026, 3:10 PM CET
FRA:TKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 201.20 | 201.60 | 199.70 | 199.70 | - | -0.65% | 40 |
| 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 |
| Aug 14, 2026 | 208.00 | 214.00 | 207.80 | 214.00 | 214.00 | 0.28% | 635 |
| Aug 13, 2026 | 209.40 | 213.40 | 209.40 | 213.40 | 213.40 | 1.14% | 26 |
| Aug 12, 2026 | 215.60 | 218.80 | 210.00 | 211.00 | 211.00 | -3.65% | 127 |
| Aug 11, 2026 | 221.60 | 222.00 | 215.60 | 219.00 | 219.00 | 0.83% | 102 |
| Aug 10, 2026 | 212.20 | 221.00 | 211.80 | 217.20 | 217.20 | 3.53% | 657 |
| Aug 7, 2026 | 200.00 | 210.00 | 200.00 | 209.80 | 209.80 | 2.04% | 231 |
| Aug 6, 2026 | 202.00 | 211.40 | 199.90 | 205.60 | 205.60 | 0.29% | 71 |
| Aug 5, 2026 | 210.20 | 210.40 | 200.20 | 205.00 | 205.00 | -1.54% | 55 |
| Aug 4, 2026 | 215.80 | 215.80 | 208.20 | 208.20 | 208.20 | -3.88% | 38 |
| Aug 3, 2026 | 210.00 | 216.60 | 210.00 | 216.60 | 216.60 | 3.14% | 28 |
| Jul 31, 2026 | 214.20 | 217.60 | 210.00 | 210.00 | 210.00 | -1.87% | 92 |
| Jul 30, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.65% | - |
| Jul 29, 2026 | 217.40 | 217.60 | 217.40 | 217.60 | 217.60 | 2.54% | 34 |
| Jul 28, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 0.09% | - |
| Jul 27, 2026 | 205.20 | 212.00 | 205.20 | 212.00 | 212.00 | 2.32% | 40 |
| Jul 24, 2026 | 200.60 | 207.20 | 200.60 | 207.20 | 207.20 | 0.97% | 54 |
| Jul 23, 2026 | 202.40 | 207.00 | 202.40 | 205.20 | 205.20 | -0.58% | 35 |
| Jul 22, 2026 | 208.20 | 208.20 | 202.40 | 206.40 | 206.40 | 0.19% | 35 |
| Jul 21, 2026 | 211.40 | 211.40 | 206.00 | 206.00 | 206.00 | -2.65% | 31 |
| Jul 20, 2026 | 205.20 | 211.60 | 205.20 | 211.60 | 211.60 | 1.73% | 101 |
| Jul 17, 2026 | 209.00 | 209.80 | 203.60 | 208.00 | 208.00 | -2.71% | 459 |
| Jul 16, 2026 | 210.80 | 213.80 | 210.60 | 213.80 | 213.80 | 0.09% | 15 |
| Jul 15, 2026 | 206.00 | 213.60 | 206.00 | 213.60 | 213.60 | 3.29% | 40 |
| Jul 14, 2026 | 212.80 | 215.60 | 206.80 | 206.80 | 206.80 | -3.81% | 66 |
| Jul 13, 2026 | 214.00 | 215.20 | 211.20 | 215.00 | 215.00 | -0.09% | 162 |
| Jul 10, 2026 | 213.20 | 215.20 | 213.00 | 215.20 | 215.20 | -1.01% | 49 |
| Jul 9, 2026 | 218.60 | 218.60 | 217.40 | 217.40 | 217.40 | -1.63% | 4 |
| Jul 8, 2026 | 227.20 | 227.20 | 221.00 | 221.00 | 221.00 | -2.47% | 215 |
| Jul 7, 2026 | 223.80 | 230.20 | 223.80 | 226.60 | 226.60 | 0.27% | 30 |
| Jul 6, 2026 | 225.40 | 226.00 | 223.80 | 226.00 | 226.00 | 0.71% | 94 |
| Jul 3, 2026 | 221.60 | 224.80 | 221.40 | 224.40 | 224.40 | 0.72% | 294 |
| Jul 2, 2026 | 218.00 | 222.80 | 218.00 | 222.80 | 222.80 | -0.18% | 44 |
| Jul 1, 2026 | 217.00 | 223.20 | 217.00 | 223.20 | 223.20 | 1.45% | 518 |
| Jun 30, 2026 | 215.60 | 222.80 | 214.40 | 220.00 | 220.00 | 1.66% | 74 |
| Jun 29, 2026 | 212.20 | 217.00 | 212.00 | 216.40 | 216.40 | 4.44% | 207 |
| Jun 26, 2026 | 206.80 | 213.40 | 206.60 | 207.20 | 207.20 | -1.52% | 137 |
| Jun 25, 2026 | 215.80 | 216.00 | 204.00 | 210.40 | 210.40 | -0.57% | 387 |
| Jun 24, 2026 | 215.80 | 223.00 | 207.40 | 211.60 | 211.60 | -2.22% | 1,732 |
| Jun 23, 2026 | 210.60 | 217.20 | 209.00 | 216.40 | 216.40 | 2.85% | 192 |
| Jun 22, 2026 | 213.00 | 218.40 | 210.40 | 210.40 | 210.40 | -0.75% | 484 |
| Jun 19, 2026 | 206.80 | 212.00 | 206.80 | 212.00 | 212.00 | 0.38% | 886 |
| Jun 18, 2026 | 197.70 | 211.80 | 197.00 | 211.20 | 211.20 | 6.13% | 377 |