Taisei Corporation (FRA:TKK1)
Germany · Delayed Price · Currency is EUR 71.00
-3.00 (-4.05%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:TKK1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jun 16, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jun 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 13.29% | - |
| Jun 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Jun 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jun 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jun 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jun 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jun 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Jun 4, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jun 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jun 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| 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% | - |