TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 4.845
+0.025 (0.52%)
At close: Oct 23, 2025
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.52% | 130 |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | 130 |
| Oct 21, 2025 | 4.91 | 5.00 | 4.86 | 5.00 | 5.00 | 1.01% | 130 |
| Oct 20, 2025 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | 0.30% | 1,650 |
| Oct 17, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -1.69% | 40 |
| Oct 16, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.33% | 800 |
| Oct 15, 2025 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | -0.96% | 800 |
| Oct 14, 2025 | 5.10 | 5.19 | 5.07 | 5.19 | 5.19 | 1.57% | 1,000 |
| Oct 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.04% | 1,000 |
| Oct 10, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.77% | 1,000 |
| Oct 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.20% | 1,000 |
| Oct 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.37% | 1,000 |
| Oct 7, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Oct 6, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -1.35% | 1,000 |
| Oct 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.37% | 5,685 |
| Oct 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | 2,712 |
| Oct 1, 2025 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 4.50% | 3,503 |
| Sep 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.71% | 935 |
| Sep 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | 1,753 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.10% | 1,740 |
| Sep 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.50% | 100 |
| Sep 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | 2,890 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.38% | 900 |
| Sep 22, 2025 | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | -1.75% | 900 |
| Sep 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.19% | 20 |
| Sep 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.79% | 1,241 |
| Sep 17, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 0.20% | 1,241 |
| Sep 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | 603 |
| Sep 15, 2025 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 1.19% | 603 |
| Sep 12, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 20 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.98% | 2,500 |
| Sep 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.76% | 2,500 |
| Sep 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | 2,500 |
| Sep 8, 2025 | 5.52 | 5.52 | 5.20 | 5.21 | 5.21 | -3.34% | 2,500 |
| Sep 5, 2025 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 8.56% | 700 |
| Sep 4, 2025 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 0.20% | 390 |
| Sep 3, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 1.75% | 100 |
| Sep 2, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1.35% | 410 |
| Sep 1, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | 0.95% | 5,950 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | 900 |
| Aug 28, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 5.51% | 900 |
| Aug 27, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.63 | -0.96% | 1,439 |
| Aug 26, 2025 | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | 2.86% | 1,000 |
| Aug 25, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | 0.33% | 200 |
| Aug 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | 200 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.55% | 200 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | - | 200 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 100 |
| Aug 18, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -1.08% | 418 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | 250 |