TKM Grupp AS (FRA:UE8)
Germany · Delayed Price · Currency is EUR 8.97
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:UE8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | - | -0.33% | - |
| Apr 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | - |
| Apr 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.11% | - |
| Apr 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | - |
| Apr 17, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | - |
| Apr 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | - |
| Apr 15, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.67% | - |
| Apr 14, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -5.17% | - |
| Apr 13, 2026 | 8.95 | 9.47 | 8.95 | 9.47 | 9.47 | 3.61% | 300 |
| Apr 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.55% | - |
| Apr 9, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.55% | - |
| Apr 8, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.23% | - |
| Apr 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.11% | - |
| Apr 2, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -5.21% | - |
| Apr 1, 2026 | 8.93 | 9.41 | 8.93 | 9.41 | 9.41 | 5.14% | 300 |
| Mar 31, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | - |
| Mar 30, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -5.75% | - |
| Mar 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 8.96 | - | - |
| Mar 26, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 8.96 | 0.21% | - |
| Mar 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | - | - |
| Mar 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | -0.21% | - |
| Mar 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 8.96 | 0.10% | - |
| Mar 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 8.95 | 0.10% | - |
| Mar 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | 0.21% | - |
| Mar 18, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 8.92 | -0.21% | - |
| Mar 17, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | - | - |
| Mar 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | 0.10% | - |
| Mar 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 8.93 | -4.70% | - |
| Mar 12, 2026 | 9.51 | 10.00 | 9.51 | 10.00 | 9.37 | 4.93% | 230 |
| Mar 11, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 8.93 | - | - |
| Mar 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 8.93 | -0.10% | - |
| Mar 9, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 8.94 | -0.42% | - |
| Mar 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 8.98 | 0.63% | - |
| Mar 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 8.92 | 0.32% | - |
| Mar 4, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 8.89 | 0.11% | - |
| Mar 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 8.89 | 2.16% | - |
| Mar 2, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.70 | -1.49% | - |
| Feb 27, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 8.83 | -0.21% | - |
| Feb 26, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 8.85 | -6.16% | - |
| Feb 25, 2026 | 9.47 | 10.06 | 9.47 | 10.06 | 9.43 | 6.34% | 511 |
| Feb 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 8.87 | - | - |
| Feb 23, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 8.87 | 1.83% | - |
| Feb 20, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 8.71 | -0.21% | - |
| Feb 19, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.73 | - | - |
| Feb 18, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.73 | 0.11% | - |
| Feb 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.72 | -0.11% | - |
| Feb 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.73 | -0.11% | - |
| Feb 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 8.74 | 0.11% | - |
| Feb 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.73 | 0.11% | - |
| Feb 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.72 | 0.11% | - |