TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 5.35
-0.17 (-3.08%)
At close: Aug 1, 2025, 10:00 PM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | - | 2.43% | 420 |
| Jun 30, 2025 | 6.55 | 6.59 | 6.55 | 6.59 | - | 3.45% | 200 |
| Jun 27, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.47% | 31 |
| Jun 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.16% | - |
| Jun 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | 0.63% | 31 |
| Jun 24, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -1.09% | 31 |
| Jun 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | - | -0.92% | 31 |
| Jun 20, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | - | -1.52% | 822 |
| Jun 19, 2025 | 6.62 | 6.62 | 6.60 | 6.60 | - | -1.64% | 100 |
| Jun 18, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | - | 0.30% | - |
| Jun 17, 2025 | 6.83 | 6.83 | 6.69 | 6.69 | - | - | 1,000 |
| Jun 16, 2025 | 6.74 | 6.74 | 6.68 | 6.69 | - | -1.18% | 104 |
| Jun 13, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | - | -2.17% | 200 |
| Jun 12, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | -1.42% | - |
| Jun 11, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | 1.45% | - |
| Jun 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | - | 2.52% | 200 |
| Jun 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | - | 0.75% | - |
| Jun 6, 2025 | 6.71 | 6.71 | 6.68 | 6.70 | - | -0.89% | 200 |
| Jun 5, 2025 | 6.78 | 6.78 | 6.76 | 6.76 | - | 0.45% | 200 |
| Jun 4, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | - | -0.59% | 3,600 |
| Jun 3, 2025 | 6.89 | 6.89 | 6.77 | 6.77 | - | -3.15% | 3,600 |
| Jun 2, 2025 | 7.05 | 7.05 | 6.99 | 6.99 | - | 0.43% | 15 |
| May 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | -0.14% | 400 |
| May 29, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | - | -1.41% | - |
| May 28, 2025 | 7.02 | 7.07 | 7.02 | 7.07 | - | 1.00% | 400 |
| May 27, 2025 | 6.98 | 7.00 | 6.93 | 7.00 | - | -0.14% | 985 |
| May 26, 2025 | 7.02 | 7.02 | 6.96 | 7.01 | - | -5.14% | 525 |