TKH Group N.V. (FRA:TWSA)
Germany · Delayed Price · Currency is EUR 36.38
+0.26 (0.72%)
At close: Dec 19, 2025
TKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.72% | - |
| Dec 18, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.53% | - |
| Dec 17, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.19% | - |
| Dec 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.64% | - |
| Dec 15, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.21% | - |
| Dec 12, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.16% | - |
| Dec 11, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.85% | - |
| Dec 10, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.58% | - |
| Dec 9, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.37% | - |
| Dec 8, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.42% | - |
| Dec 5, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.32% | - |
| Dec 4, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.01% | - |
| Dec 3, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.26% | - |
| Dec 2, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.37% | - |
| Dec 1, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.47% | - |
| Nov 28, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.26% | - |
| Nov 27, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.58% | - |
| Nov 26, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 1.82% | - |
| Nov 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.92% | - |
| Nov 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.11% | - |
| Nov 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.60% | - |
| Nov 20, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.51% | - |
| Nov 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.91% | - |
| Nov 18, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.71% | - |
| Nov 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.08% | - |
| Nov 14, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.04% | - |
| Nov 13, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.21% | - |
| Nov 12, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 5.02% | - |
| Nov 11, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -3.93% | - |
| Nov 10, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.21% | - |
| Nov 7, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.60% | - |
| Nov 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.98% | - |
| Nov 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 4.44% | - |
| Nov 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.31% | - |
| Nov 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.16% | - |
| Oct 31, 2025 | 38.52 | 38.52 | 38.36 | 38.36 | 38.36 | -0.47% | 100 |
| Oct 30, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.31% | - |
| Oct 29, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.47% | - |
| Oct 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.48% | - |
| Oct 27, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.57% | - |
| Oct 24, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 2.00% | - |
| Oct 23, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.11% | - |
| Oct 22, 2025 | 37.92 | 38.04 | 37.92 | 38.04 | 38.04 | 1.44% | 580 |
| Oct 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.52% | - |
| Oct 20, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.11% | - |
| Oct 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.60% | - |
| Oct 16, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.86% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.87% | - |
| Oct 13, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -2.34% | - |