Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 70.50
-1.00 (-1.40%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:TKK1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -5.92% | - |
| May 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| May 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| May 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -3.75% | - |
| May 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| May 25, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 6.25% | - |
| May 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| May 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| May 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.77% | - |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| May 18, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -5.56% | - |
| May 15, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | -6.90% | 26 |
| May 14, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.38% | - |
| May 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.95% | - |
| May 12, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 5.76% | 291 |
| May 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 2.69% | - |
| May 8, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| May 7, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 2.76% | - |
| May 6, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| May 5, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| May 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Apr 30, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Apr 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |
| Apr 28, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 8.67% | - |
| Apr 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Apr 24, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | 300 |
| Apr 23, 2026 | 84.50 | 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 | 1.70% | 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 |