Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 63.00
+0.50 (0.80%)
At close: Oct 23, 2026
FRA:TKK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Oct 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Oct 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Oct 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Oct 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -4.65% | - |
| Oct 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Oct 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Oct 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Oct 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Oct 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Oct 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Oct 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.55% | - |
| Sep 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.13% | - |
| Sep 28, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.44 | - | - |
| Sep 25, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.44 | -2.14% | - |
| Sep 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.92 | - | - |
| Sep 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.92 | 0.72% | - |
| Sep 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | - | - |
| Sep 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | - | - |
| Sep 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | -1.42% | - |
| Sep 17, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.41 | 1.44% | - |
| Sep 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | 2.21% | - |
| Sep 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.95 | -1.45% | - |
| Sep 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.93 | - | - |
| Sep 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.93 | -1.43% | - |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.92 | -5.41% | - |
| Sep 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 72.85 | 0.68% | - |
| Sep 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.36 | 4.26% | - |
| Sep 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.41 | 1.44% | - |
| Sep 4, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | - | - |
| Sep 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | 2.96% | - |
| Sep 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.45 | -2.17% | - |
| Sep 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.93 | 2.99% | - |
| Aug 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.96 | -0.74% | 13 |
| Aug 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.45 | -1.46% | - |
| Aug 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.44 | - | - |
| Aug 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.44 | 0.74% | - |
| Aug 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.95 | 0.74% | - |
| Aug 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.45 | 3.05% | - |
| Aug 21, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.48 | -2.24% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 65.96 | 2.29% | - |
| Aug 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.48 | -3.68% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.95 | -2.16% | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.42 | -0.71% | - |