TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 3.650
-0.015 (-0.41%)
At close: Jan 30, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.41% | - |
| Jan 29, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.83% | - |
| Jan 28, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -3.58% | 130 |
| Jan 27, 2026 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -1.95% | 70 |
| Jan 26, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 2.40% | 200 |
| Jan 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Jan 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| Jan 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.50% | 27 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.68% | - |
| Jan 19, 2026 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -4.04% | 319 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.52% | 1,200 |
| Jan 15, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.45% | 534 |
| Jan 14, 2026 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | 1.47% | 148 |
| Jan 13, 2026 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | 0.81% | 450 |
| Jan 12, 2026 | 3.73 | 3.83 | 3.72 | 3.72 | 3.72 | -0.27% | 1,050 |
| Jan 9, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.95% | 300 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.99% | - |
| Jan 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.75% | - |
| Jan 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Jan 5, 2026 | 3.79 | 3.79 | 3.69 | 3.69 | 3.69 | -1.34% | 300 |
| Jan 2, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 2.47% | 800 |
| Dec 30, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.68% | - |
| Dec 29, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | -0.14% | 464 |
| Dec 23, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | -0.14% | 6,231 |
| Dec 22, 2025 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | -1.21% | 950 |
| Dec 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.22% | - |
| Dec 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.47% | - |
| Dec 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.61% | - |
| Dec 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.08% | - |
| Dec 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.12% | 600 |
| Dec 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.97% | - |
| Dec 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.70% | - |
| Dec 10, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 2.34% | 2,141 |
| Dec 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.29% | - |
| Dec 8, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | 0.82% | 280 |
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.77% | - |
| Dec 4, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | - | 173 |
| Dec 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.13% | - |
| Dec 2, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -2.70% | 30 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.65% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Nov 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.53% | - |
| Nov 26, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.53% | - |
| Nov 25, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -2.84% | 200 |
| Nov 24, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.91% | 20 |
| Nov 21, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | -4.11% | 200 |
| Nov 20, 2025 | 3.97 | 4.01 | 3.70 | 4.01 | 4.01 | 2.04% | 245 |
| Nov 19, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.72% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.82% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |