Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 102.00
+2.00 (2.00%)
Last updated: Feb 20, 2026, 8:06 AM CET
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Feb 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Feb 18, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 4.71% | 25 |
| Feb 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.60% | - |
| Feb 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 100 |
| Feb 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -6.86% | - |
| Feb 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Feb 9, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 1.01% | 60 |
| Feb 6, 2026 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | 5.32% | 348 |
| Feb 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.87% | - |
| Feb 4, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Feb 3, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 5.29% | - |
| Feb 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Jan 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jan 29, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jan 28, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 29 |
| Jan 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 200 |
| Jan 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 22, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jan 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Jan 20, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -5.68% | 54 |
| Jan 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | 59 |
| Jan 16, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Jan 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Jan 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Jan 13, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 5.06% | 742 |
| Jan 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Jan 9, 2026 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | 5.23% | 20 |
| Jan 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | - |
| Jan 7, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jan 6, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 3.01% | 100 |
| Jan 5, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.75% | - |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Dec 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Dec 29, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Dec 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Dec 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Dec 18, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | 1.28% | 300 |
| Dec 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Dec 16, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | 3 |
| Dec 15, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Dec 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Dec 9, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |