TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 3.590
-0.080 (-2.18%)
Last updated: Feb 23, 2026, 8:09 AM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |