TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 2.505
+0.035 (1.42%)
At close: Mar 27, 2026
FRA:TTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | 1.42% | 800 |
| Mar 26, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% | - |
| Mar 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.20% | - |
| Mar 24, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 6.74% | - |
| Mar 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | 300 |
| Mar 20, 2026 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -5.18% | 800 |
| Mar 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.23% | - |
| Mar 18, 2026 | 2.57 | 2.57 | 2.47 | 2.47 | 2.47 | -2.56% | 250 |
| Mar 17, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.52% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.19% | - |
| Mar 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.45% | - |
| Mar 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.80% | - |
| Mar 11, 2026 | 2.66 | 2.71 | 2.66 | 2.68 | 2.68 | -4.63% | 7,650 |
| Mar 10, 2026 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 0.36% | 360 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | 100 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.50% | - |
| Mar 5, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | - |
| Mar 4, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -5.35% | 1,150 |
| Mar 3, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.47% | - |
| Mar 2, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -2.14% | 3,000 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | -1.21% | 421 |
| Feb 26, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.46% | - |
| Feb 25, 2026 | 3.38 | 3.38 | 3.20 | 3.29 | 3.29 | -2.08% | 1,755 |
| Feb 24, 2026 | 3.43 | 3.45 | 3.36 | 3.36 | 3.36 | -4.55% | 705 |
| Feb 23, 2026 | 3.59 | 3.59 | 3.52 | 3.52 | 3.52 | -4.09% | 2,250 |
| Feb 20, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | -0.14% | 200 |
| Feb 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.03% | - |
| Feb 17, 2026 | 3.69 | 3.79 | 3.69 | 3.79 | 3.79 | 2.29% | 100 |
| Feb 16, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | -1.72% | 200 |
| Feb 13, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 0.80% | 600 |
| Feb 12, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| Feb 11, 2026 | 3.77 | 3.77 | 3.73 | 3.74 | 3.74 | 1.36% | 1,330 |
| Feb 10, 2026 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | 2.79% | 115 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.14% | - |
| Feb 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Feb 4, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.53% | 250 |
| Feb 3, 2026 | 3.57 | 3.59 | 3.57 | 3.59 | 3.59 | -0.42% | 100 |
| Feb 2, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.37% | 1,800 |
| 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 |