The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 85.50
-1.00 (-1.16%)
At close: Mar 27, 2026
FRA:TKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Mar 26, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Mar 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Mar 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.94% | - |
| Mar 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.57% | - |
| Mar 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | - |
| Mar 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Mar 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Mar 17, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Mar 16, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Mar 13, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -1.69% | 38 |
| Mar 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Mar 11, 2026 | 87.50 | 88.50 | 87.50 | 88.50 | 88.50 | 2.31% | 6 |
| Mar 10, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 3.59% | - |
| Mar 9, 2026 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | -5.65% | 71 |
| Mar 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Mar 5, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Mar 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Mar 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| Mar 2, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Feb 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Feb 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Feb 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | -0.55% | - |
| Feb 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 0.55% | - |
| Feb 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.20 | 1.69% | - |
| Feb 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.71 | -1.11% | - |
| Feb 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.71 | -1.10% | - |
| Feb 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | 1.11% | - |
| Feb 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.71 | -2.17% | - |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | - | - |
| Feb 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.70 | 1.10% | - |
| Feb 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.70 | - | - |
| Feb 9, 2026 | 89.50 | 91.00 | 89.50 | 91.00 | 90.70 | 3.41% | 50 |
| Feb 6, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 87.71 | 5.39% | 30 |
| Feb 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.23 | -0.60% | - |
| Feb 4, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 83.72 | 3.70% | 50 |
| Feb 3, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 80.73 | 5.19% | 20 |
| Feb 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.75 | -0.65% | - |
| Jan 30, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.25 | - | - |
| Jan 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.25 | -0.64% | - |
| Jan 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.74 | -1.89% | - |
| Jan 27, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.24 | 1.27% | - |
| Jan 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.24 | -2.48% | - |
| Jan 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.24 | 0.63% | - |
| Jan 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.74 | 3.90% | - |
| Jan 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.75 | -2.53% | - |
| Jan 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.74 | -0.63% | - |
| Jan 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.24 | -1.85% | - |