Tohoku Electric Power Company, Incorporated (FRA:TKT)
Germany · Delayed Price · Currency is EUR 7.55
-0.50 (-6.21%)
At close: Sep 18, 2026
FRA:TKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Sep 17, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 2.55% | - |
| Sep 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 0.64% | 150 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Sep 11, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 2.60% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Sep 3, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 5.56% | - |
| Sep 2, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 1, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 28, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 21, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 19, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 0.72% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.11% | - |
| Aug 17, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Aug 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 12, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | - |
| Aug 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Aug 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Aug 7, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 3.10% | - |
| Aug 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Aug 5, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | -2.29% | - |
| Aug 4, 2026 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | 3.15% | - |
| Aug 3, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 31, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jul 30, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | 0.80% | - |
| Jul 29, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | - |
| Jul 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jul 27, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 3.31% | - |
| Jul 24, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jul 23, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jul 22, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| Jul 21, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Jul 20, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jul 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 14, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | - |
| Jul 13, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |