TKM Grupp AS (FRA:UE8)
Germany · Delayed Price · Currency is EUR 9.46
+0.17 (1.83%)
Last updated: Feb 23, 2026, 8:12 AM CET
TKM Grupp AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.21% | - |
| Feb 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | - |
| Feb 18, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% | - |
| Feb 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% | - |
| Feb 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.11% | - |
| Feb 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.11% | - |
| Feb 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.11% | - |
| Feb 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.11% | - |
| Feb 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% | - |
| Feb 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Feb 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | - |
| Feb 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -5.02% | - |
| Feb 3, 2026 | 9.27 | 9.77 | 9.27 | 9.77 | 9.77 | 0.72% | 200 |
| Feb 2, 2026 | 9.16 | 9.70 | 9.16 | 9.70 | 9.70 | 5.43% | 93 |
| Jan 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jan 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% | - |
| Jan 28, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% | - |
| Jan 27, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | - |
| Jan 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Jan 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.11% | - |
| Jan 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.99% | - |
| Jan 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | - |
| Jan 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -6.30% | - |
| Jan 19, 2026 | 9.33 | 9.69 | 9.33 | 9.69 | 9.69 | 2.00% | 285 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | - |
| Jan 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.70% | - |
| Jan 14, 2026 | 9.52 | 10.00 | 9.52 | 10.00 | 10.00 | 5.82% | 5 |
| Jan 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% | - |
| Jan 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| 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% | - |