The Timken Company (FRA:TKH)
Germany · Delayed Price · Currency is EUR 93.00
+2.50 (2.76%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:TKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | - | -2.69% | - |
| Apr 22, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Apr 21, 2026 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 2.76% | 100 |
| Apr 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.84% | - |
| Apr 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Apr 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76% | - |
| Apr 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Apr 14, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Apr 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Apr 10, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 1.10% | 29 |
| Apr 9, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.02% | - |
| Apr 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | - |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Apr 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Apr 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.17% | - |
| Mar 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Mar 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| 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% | - |