Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 84.50
-0.50 (-0.59%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:TKK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | - | -0.59% | - |
| Apr 22, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | 0.59% | 324 |
| Apr 21, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Apr 20, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.78% | 67 |
| Apr 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.87% | - |
| Apr 16, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.57% | - |
| Apr 15, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -4.55% | - |
| Apr 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Apr 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Apr 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Apr 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Apr 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 6.43% | - |
| Apr 7, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Apr 2, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -5.98% | - |
| Apr 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.37% | - |
| Mar 31, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | -1.11% | 29 |
| Mar 30, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | 0.56% | 54 |
| Mar 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.50 | - | - |
| Mar 26, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.50 | -1.10% | - |
| Mar 25, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 89.49 | 4.62% | 300 |
| Mar 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.53 | 2.37% | - |
| Mar 23, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 83.55 | -6.11% | 200 |
| Mar 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.99 | -3.23% | - |
| Mar 19, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 91.96 | -0.53% | 10 |
| Mar 18, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | 1.08% | - |
| Mar 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.46 | 0.54% | - |
| Mar 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 90.97 | -2.13% | - |
| Mar 13, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.95 | -0.53% | - |
| Mar 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 93.44 | -2.58% | - |
| Mar 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 95.91 | 3.74% | - |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.45 | 4.47% | 40 |
| Mar 9, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 88.50 | -7.73% | 440 |
| Mar 6, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 95.91 | -4.90% | 20 |
| Mar 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.86 | -1.92% | - |
| Mar 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.83 | -2.80% | - |
| Mar 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.80 | -2.73% | - |
| Mar 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.77 | - | 50 |
| Feb 27, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 108.77 | 6.80% | - |
| Feb 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.85 | -0.96% | - |
| Feb 25, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.83 | - | 36 |
| Feb 24, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.83 | - | - |
| Feb 23, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 102.83 | 1.96% | 10 |
| Feb 20, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.86 | 2.00% | - |
| Feb 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.88 | - | - |
| Feb 18, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 98.88 | 4.71% | 25 |
| Feb 17, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 94.43 | 1.60% | - |
| Feb 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 92.95 | -1.05% | 100 |
| Feb 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 93.94 | -6.86% | - |
| Feb 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 100.86 | 0.99% | - |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.87 | 1.00% | - |