Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 73.00
+1.50 (2.10%)
At close: Nov 28, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 26, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 2.05% | 68 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Nov 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Nov 18, 2025 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -2.17% | 848 |
| Nov 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Nov 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 6.11% | - |
| Nov 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Nov 4, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 20 |
| Nov 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 2 |
| Oct 21, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 218 |
| Oct 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 0.83% | 26 |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5.22% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | 2.61% | - |
| Sep 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | - | - |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | - | - |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | -3.39% | - |