Tohoku Electric Power Company, Incorporated (FRA:TKT)
Germany · Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
At close: Oct 23, 2026
FRA:TKT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 22, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Oct 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 20, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| Oct 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Oct 16, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 15, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 14, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Oct 13, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 9, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Oct 8, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - | - |
| Oct 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Oct 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 5, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 2, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | - |
| Oct 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Sep 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.90% | - |
| Sep 28, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.39 | 2.04% | - |
| Sep 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.24 | 0.68% | - |
| Sep 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -3.95% | - |
| Sep 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -0.65% | - |
| Sep 22, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.54 | 1.32% | - |
| Sep 21, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.44 | - | - |
| Sep 18, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.44 | -6.21% | - |
| Sep 17, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.93 | 2.55% | - |
| Sep 16, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.73 | 0.64% | 150 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.68 | -1.89% | - |
| Sep 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 0.63% | - |
| Sep 11, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.78 | 2.60% | - |
| Sep 10, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.59 | 0.65% | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.54 | 0.66% | - |
| Sep 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 0.66% | - |
| Sep 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 2.03% | - |
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -2.63% | - |
| Sep 3, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.49 | 5.56% | - |
| Sep 2, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.09 | - | - |
| Sep 1, 2026 | 7.35 | 7.35 | 7.20 | 7.20 | 7.09 | 2.13% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.94 | 0.71% | - |
| Aug 28, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.90 | - | 1,000 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 0.72% | - |
| Aug 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -1.42% | - |
| Aug 21, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 6.94 | 1.44% | - |
| Aug 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -0.71% | - |
| Aug 19, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 6.90 | 0.72% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 6.11% | - |
| Aug 17, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.45 | -2.24% | - |