TKM Grupp AS (FRA:UE8)
Germany · Delayed Price · Currency is EUR 8.92
-0.07 (-0.78%)
At close: Nov 27, 2025
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% | - |
| Nov 27, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.78% | - |
| Nov 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Nov 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.11% | - |
| Nov 21, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.11% | - |
| Nov 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 19, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.11% | - |
| Nov 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.34% | - |
| Nov 17, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Nov 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% | - |
| Nov 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.11% | - |
| Nov 11, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% | - |
| Nov 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% | - |
| Nov 6, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Nov 5, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Nov 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -6.42% | - |
| Nov 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.91% | 11 |
| Oct 31, 2025 | 8.87 | 8.97 | 8.87 | 8.97 | 8.97 | 0.79% | 10 |
| Oct 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Oct 29, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.11% | 13 |
| Oct 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -5.43% | - |
| Oct 27, 2025 | 8.90 | 9.40 | 8.90 | 9.40 | 9.40 | 5.62% | 696 |
| Oct 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -6.41% | - |
| Oct 23, 2025 | 8.90 | 9.51 | 8.90 | 9.51 | 9.51 | 5.67% | 10 |
| Oct 22, 2025 | 8.91 | 9.42 | 8.91 | 9.00 | 9.00 | 1.01% | 2 |
| Oct 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -5.31% | - |
| Oct 20, 2025 | 8.88 | 9.51 | 8.88 | 9.41 | 9.41 | 5.38% | 205 |
| Oct 17, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% | - |
| Oct 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% | - |
| Oct 15, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.22% | - |
| Oct 14, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.34% | - |
| Oct 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.45% | - |
| Oct 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% | - |
| Oct 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.11% | - |
| Oct 8, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.09% | - |
| Oct 7, 2025 | 8.93 | 9.30 | 8.93 | 9.30 | 9.30 | 3.79% | 559 |
| Oct 6, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% | - |
| Oct 3, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Oct 2, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | - |
| Oct 1, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% | - |
| Sep 30, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.34% | - |
| Sep 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.11% | - |
| Sep 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.11% | - |
| Sep 24, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Sep 23, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% | - |
| Sep 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% | - |