Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 68.50
+0.50 (0.74%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TKK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | - | 0.74% | - |
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Aug 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Aug 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Aug 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.68% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Aug 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Aug 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Aug 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Aug 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.72% | - |
| Aug 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.13% | - |
| Aug 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.73% | - |
| Aug 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Aug 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Aug 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Aug 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.12% | - |
| Jul 28, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | -0.68% | 60 |
| Jul 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Jul 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jul 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jul 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jul 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Jul 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.83% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Jul 10, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jul 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jul 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -5.63% | - |
| Jul 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jul 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Jul 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Jul 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 30, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jun 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Jun 26, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Jun 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Jun 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jun 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.40% | - |
| Jun 22, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jun 18, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |