TKH Group N.V. (FRA:TWSA)
Germany · Delayed Price · Currency is EUR 49.58
-1.22 (-2.40%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:TWSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -2.40% | 100 |
| Oct 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.30% | - |
| Oct 21, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.18% | - |
| Oct 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.46% | - |
| Oct 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.18% | - |
| Oct 16, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -5.17% | - |
| Oct 15, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.67% | - |
| Oct 14, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 1.31% | - |
| Oct 13, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.38% | - |
| Oct 12, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.47% | - |
| Oct 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.48% | - |
| Oct 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.37% | - |
| Oct 7, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.74% | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.37% | - |
| Oct 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.40% | - |
| Oct 2, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.28% | - |
| Oct 1, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.66% | - |
| Sep 30, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.26% | - |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.03% | - |
| Sep 28, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.37% | - |
| Sep 25, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.37% | - |
| Sep 24, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -2.37% | - |
| Sep 23, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.72% | - |
| Sep 22, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.48% | - |
| Sep 21, 2026 | 52.95 | 54.20 | 52.95 | 54.20 | 54.20 | 2.94% | 100 |
| Sep 18, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 2.13% | - |
| Sep 17, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 2.28% | - |
| Sep 16, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.60% | - |
| Sep 15, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -3.28% | - |
| Sep 14, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.68% | - |
| Sep 11, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.48% | - |
| Sep 10, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.48% | - |
| Sep 9, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.57% | - |
| Sep 8, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.40% | - |
| Sep 7, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.80% | - |
| Sep 4, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | - |
| Sep 3, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.96% | - |
| Sep 2, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.97% | 100 |
| Sep 1, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.10% | - |
| Aug 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.18% | - |
| Aug 28, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.00% | - |
| Aug 27, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.40% | - |
| Aug 26, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.35% | - |
| Aug 25, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.08% | - |
| Aug 24, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.03% | - |
| Aug 21, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.45% | - |
| Aug 20, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -2.14% | - |
| Aug 19, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -3.10% | - |
| Aug 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Aug 17, 2026 | 51.75 | 52.50 | 51.75 | 52.50 | 52.50 | -2.42% | 100 |