TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 5.08
-0.13 (-2.50%)
At close: Sep 9, 2025
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | -2.50% | 2,500 |
| Sep 8, 2025 | 5.52 | 5.52 | 5.20 | 5.21 | - | -3.34% | 2,500 |
| Sep 5, 2025 | 5.00 | 5.39 | 5.00 | 5.39 | - | 8.56% | 700 |
| Sep 4, 2025 | 4.87 | 4.97 | 4.87 | 4.97 | - | 0.20% | 390 |
| Sep 3, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | - | 1.75% | 100 |
| Sep 2, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | - | 1.35% | 410 |
| Sep 1, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | - | 0.95% | 5,950 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -2.46% | 900 |
| Aug 28, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | - | 5.51% | 900 |
| Aug 27, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | - | -0.96% | 1,439 |
| Aug 26, 2025 | 4.53 | 4.67 | 4.53 | 4.67 | - | 2.86% | 1,000 |
| Aug 25, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | - | 0.33% | 200 |
| Aug 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | - | -1.09% | 200 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | 0.55% | 200 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | - | - | 200 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | - | -0.44% | 100 |
| Aug 18, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | - | -1.08% | 418 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.49% | 250 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | - | -3.50% | 250 |
| Aug 13, 2025 | 4.85 | 4.91 | 4.85 | 4.86 | - | 0.52% | 1,500 |
| Aug 12, 2025 | 4.81 | 4.85 | 4.81 | 4.84 | - | -1.33% | 600 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | - | -2.97% | 600 |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.39% | 700 |
| Aug 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | - | 1.00% | 396 |
| Aug 6, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | - | -3.65% | 396 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.21 | 5.21 | - | -2.62% | 100 |
| Aug 4, 2025 | 5.42 | 5.42 | 5.35 | 5.35 | - | - | 200 |
| Aug 1, 2025 | 5.41 | 5.46 | 5.35 | 5.35 | - | -3.08% | 1,800 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -5.80% | - |
| Jul 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | -1.01% | 10,350 |
| Jul 29, 2025 | 5.93 | 6.00 | 5.91 | 5.92 | - | - | 10,350 |
| Jul 28, 2025 | 5.98 | 6.07 | 5.92 | 5.92 | - | -1.82% | 1,800 |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | - | -0.33% | 3,500 |
| Jul 24, 2025 | 6.07 | 6.34 | 6.05 | 6.05 | - | -0.49% | 3,500 |
| Jul 23, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | - | 0.50% | 50 |
| Jul 22, 2025 | 6.14 | 6.14 | 6.05 | 6.05 | - | -1.31% | 1,700 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | - | -0.33% | 100 |
| Jul 18, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | - | 0.49% | 86 |
| Jul 17, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | - | -1.61% | 2,000 |
| Jul 16, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.16% | 2,000 |
| Jul 15, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | -1.27% | 2,000 |
| Jul 14, 2025 | 6.31 | 6.31 | 6.29 | 6.29 | - | -1.10% | 2,000 |
| Jul 11, 2025 | 6.36 | 6.36 | 6.35 | 6.36 | - | 0.63% | 700 |
| Jul 10, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | -0.47% | 289 |
| Jul 9, 2025 | 6.38 | 6.38 | 6.35 | 6.35 | - | -1.24% | 289 |
| Jul 8, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | -0.16% | 1 |
| Jul 7, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | 0.16% | 1 |
| Jul 4, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | -0.62% | 1 |
| Jul 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -0.77% | 420 |
| Jul 2, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | -3.41% | - |