Take-Two Interactive Software, Inc. (FRA:TKE)
Germany · Delayed Price · Currency is EUR 181.60
-5.40 (-2.89%)
Last updated: Apr 23, 2026, 5:26 PM CET
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 184.20 | 187.30 | 184.20 | 187.10 | - | 0.05% | - |
| Apr 22, 2026 | 184.70 | 187.00 | 184.70 | 187.00 | 187.00 | -0.05% | 30 |
| Apr 21, 2026 | 183.00 | 188.10 | 183.00 | 187.10 | 187.10 | 2.24% | 56 |
| Apr 20, 2026 | 181.20 | 183.00 | 181.00 | 183.00 | 183.00 | - | 80 |
| Apr 17, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.16% | 15 |
| Apr 16, 2026 | 180.30 | 186.20 | 180.30 | 183.30 | 183.30 | -0.05% | 102 |
| Apr 15, 2026 | 172.50 | 183.40 | 172.50 | 183.40 | 183.40 | 4.50% | 86 |
| Apr 14, 2026 | 172.50 | 175.50 | 172.40 | 175.50 | 175.50 | 3.91% | 148 |
| Apr 13, 2026 | 166.40 | 168.90 | 166.40 | 168.90 | 168.90 | -1.05% | 60 |
| Apr 10, 2026 | 168.00 | 170.70 | 168.00 | 170.70 | 170.70 | -0.41% | 102 |
| Apr 9, 2026 | 171.80 | 174.30 | 171.00 | 171.40 | 171.40 | -1.44% | 39 |
| Apr 8, 2026 | 172.20 | 173.90 | 172.20 | 173.90 | 173.90 | 2.29% | 7 |
| Apr 7, 2026 | 171.20 | 171.50 | 170.00 | 170.00 | 170.00 | -0.85% | 158 |
| Apr 2, 2026 | 168.68 | 171.46 | 168.68 | 171.46 | 171.46 | -0.44% | 8 |
| Apr 1, 2026 | 170.02 | 173.38 | 170.02 | 172.22 | 172.22 | 0.80% | 61 |
| Mar 31, 2026 | 168.26 | 170.86 | 168.26 | 170.86 | 170.86 | 3.49% | 28 |
| Mar 30, 2026 | 166.04 | 167.36 | 163.98 | 165.10 | 165.10 | - | 50 |
| 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 |