TKM Grupp AS (FRA:UE8)
Germany · Delayed Price · Currency is EUR 9.38
+0.04 (0.43%)
At close: Jan 7, 2026
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Jan 8, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.85% | - |
| Jan 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% | - |
| Jan 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% | - |
| Jan 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.21% | - |
| Jan 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.08% | - |
| Dec 30, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | - |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% | - |
| Dec 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.98% | - |
| Dec 22, 2025 | 8.98 | 9.16 | 8.98 | 9.16 | 9.16 | 0.88% | 563 |
| Dec 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.11% | 10 |
| Dec 18, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% | - |
| Dec 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | - |
| Dec 16, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.79% | - |
| Dec 15, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | - |
| Dec 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% | - |
| Dec 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.22% | - |
| Dec 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | - |
| Dec 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.11% | - |
| Dec 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.34% | - |
| Dec 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.11% | - |
| Dec 4, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% | - |
| Dec 3, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.22% | - |
| Dec 2, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Dec 1, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| 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 |