TAKKT AG (LON:0GC8)
London · Delayed Price · Currency is GBP · Price in EUR 3.703
-0.077 (-2.05%)
At close: Feb 12, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.73 | 3.78 | 3.71 | 3.78 | 3.78 | 3.42% | 253 |
| Feb 10, 2026 | 3.75 | 3.78 | 3.66 | 3.66 | 3.66 | - | 241 |
| Feb 9, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | 1.53% | 7 |
| Feb 6, 2026 | 3.64 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | 2 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.63 | 3.63 | 3.63 | -0.96% | 71 |
| Feb 4, 2026 | 3.60 | 3.66 | 3.63 | 3.66 | 3.66 | 1.81% | 13 |
| Feb 3, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 1.55% | 25 |
| Feb 2, 2026 | 3.61 | 3.63 | 3.54 | 3.54 | 3.54 | -3.93% | 385 |
| Jan 30, 2026 | 3.65 | 3.69 | 3.69 | 3.69 | 3.69 | 1.52% | 1 |
| Jan 29, 2026 | 3.68 | 3.69 | 3.63 | 3.63 | 3.63 | -1.49% | 1,335 |
| Jan 28, 2026 | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | 0.27% | 10 |
| Jan 27, 2026 | 3.81 | 3.85 | 3.67 | 3.68 | 3.68 | -2.00% | 89 |
| Jan 26, 2026 | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | - | 4 |
| Jan 23, 2026 | 3.83 | 3.75 | 3.72 | 3.75 | 3.75 | -0.79% | 24 |
| Jan 22, 2026 | 3.72 | 3.80 | 3.74 | 3.78 | 3.78 | 3.59% | 45 |
| Jan 21, 2026 | 3.67 | 3.69 | 3.60 | 3.65 | 3.65 | -0.03% | 18 |
| Jan 20, 2026 | 3.68 | 3.67 | 3.65 | 3.65 | 3.65 | -0.82% | 10 |
| Jan 19, 2026 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | -5.64% | 170 |
| Jan 16, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.64% | 16 |
| Jan 15, 2026 | 3.83 | 3.93 | 3.80 | 3.93 | 3.93 | 4.11% | 273 |
| Jan 14, 2026 | 3.84 | 3.83 | 3.76 | 3.77 | 3.77 | -0.79% | 878 |
| Jan 13, 2026 | 3.82 | 3.80 | 3.80 | 3.80 | 3.80 | 1.74% | 5 |
| Jan 12, 2026 | 3.73 | 3.79 | 3.74 | 3.74 | 3.74 | 0.81% | 4 |
| Jan 9, 2026 | 3.75 | 3.74 | 3.69 | 3.71 | 3.71 | 0.41% | 555 |
| Jan 8, 2026 | 3.73 | 3.76 | 3.69 | 3.69 | 3.69 | - | 93 |
| Jan 7, 2026 | 3.77 | 3.69 | 3.69 | 3.69 | 3.69 | -1.76% | 65 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 1.51% | 14 |
| Jan 5, 2026 | 3.79 | 3.80 | 3.70 | 3.70 | 3.70 | -2.25% | 281 |
| Jan 2, 2026 | 3.75 | 3.82 | 3.79 | 3.79 | 3.79 | 1.20% | 28 |
| Dec 30, 2025 | 3.69 | 3.74 | 3.70 | 3.74 | 3.74 | 1.63% | 456 |
| Dec 29, 2025 | 3.66 | 3.68 | 3.65 | 3.68 | 3.68 | 0.68% | 1,344 |
| Dec 23, 2025 | 3.69 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | 180 |
| Dec 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.25% | - |
| Dec 19, 2025 | 3.81 | 3.77 | 3.77 | 3.77 | 3.77 | 1.34% | - |
| Dec 18, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.72 | 1.50% | 14 |
| Dec 17, 2025 | 3.73 | 3.69 | 3.67 | 3.67 | 3.67 | -1.16% | 43 |
| Dec 16, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.76% | - |
| Dec 15, 2025 | 3.82 | 3.70 | 3.68 | 3.68 | 3.68 | -1.15% | 201 |
| Dec 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.17% | - |
| Dec 11, 2025 | 3.70 | 3.70 | 3.62 | 3.68 | 3.68 | 0.14% | 11 |
| Dec 10, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | 2 |
| Dec 9, 2025 | 3.71 | 3.75 | 3.73 | 3.73 | 3.73 | -0.40% | 47 |
| Dec 8, 2025 | 3.73 | 3.74 | 3.74 | 3.74 | 3.74 | 1.91% | 1 |
| Dec 5, 2025 | 3.65 | 3.72 | 3.64 | 3.67 | 3.67 | -0.81% | 348 |
| Dec 4, 2025 | 3.79 | 3.84 | 3.70 | 3.70 | 3.70 | -4.39% | 24 |
| Dec 3, 2025 | 3.83 | 3.87 | 3.87 | 3.87 | 3.87 | 2.38% | 20 |
| Dec 2, 2025 | 3.86 | 3.93 | 3.78 | 3.78 | 3.78 | -2.33% | 27 |
| Dec 1, 2025 | 3.92 | 3.94 | 3.85 | 3.87 | 3.87 | -1.65% | 10 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.94 | 3.94 | 3.94 | 0.13% | 380 |
| Nov 27, 2025 | 3.86 | 3.93 | 3.93 | 3.93 | 3.93 | 2.48% | 200 |