TAKKT AG (FRA:TTK)
Germany · Delayed Price · Currency is EUR 2.610
-0.045 (-1.69%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:TTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.69% | 500 |
| Oct 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.57% | - |
| Oct 21, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.71% | - |
| Oct 20, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -6.29% | - |
| Oct 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.41% | 500 |
| Oct 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| Oct 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Oct 14, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.56% | - |
| Oct 13, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | - |
| Oct 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -3.21% | - |
| Oct 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Oct 7, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 2.88% | 500 |
| Oct 6, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.50% | 125 |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Oct 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | 400 |
| Oct 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.63% | - |
| Sep 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | - |
| Sep 29, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.49% | 654 |
| Sep 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| Sep 25, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -0.82% | 176 |
| Sep 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.84% | - |
| Sep 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.50% | - |
| Sep 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | - |
| Sep 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.04% | - |
| Sep 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.09% | - |
| Sep 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.77% | 250 |
| Sep 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.52% | - |
| Sep 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 14, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -5.78% | 1,000 |
| Sep 11, 2026 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 2.02% | 250 |
| Sep 10, 2026 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 2.38% | 50 |
| Sep 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.48% | - |
| Sep 7, 2026 | 2.95 | 3.23 | 2.95 | 3.23 | 3.23 | 9.88% | 1,500 |
| Sep 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.15% | - |
| Sep 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.28% | - |
| Sep 2, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 1.49% | 200 |
| Sep 1, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | -3.24% | 500 |
| Aug 31, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.18% | - |
| Aug 28, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -1.24% | 280 |
| Aug 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 5.03% | - |
| Aug 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -4.11% | - |
| Aug 25, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.82% | 1,700 |
| Aug 24, 2026 | 2.65 | 2.75 | 2.65 | 2.75 | 2.75 | -0.18% | 1,610 |
| Aug 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.38% | - |
| Aug 20, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -2.02% | - |
| Aug 19, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.42% | - |
| Aug 18, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 5.32% | - |
| Aug 17, 2026 | 2.67 | 2.82 | 2.67 | 2.82 | 2.82 | 3.11% | 300 |