Taisei Corporation (FRA:TKK)
Germany · Delayed Price · Currency is EUR 17.40
+0.40 (2.35%)
At close: Nov 28, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.10% | - |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Oct 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Oct 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Sep 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |