TAKKT AG (LON:0GC8)
London · Delayed Price · Currency is GBP · Price in EUR 2.460
-0.115 (-4.47%)
At close: Mar 27, 2026
LON:0GC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.51 | 2.46 | 2.46 | 2.46 | -4.47% | 28 |
| Mar 26, 2026 | 2.55 | 2.58 | 2.45 | 2.58 | 2.58 | 3.83% | 17 |
| Mar 25, 2026 | 2.46 | 2.49 | 2.43 | 2.48 | 2.48 | 3.33% | 210 |
| Mar 24, 2026 | 2.49 | 2.43 | 2.40 | 2.40 | 2.40 | -4.19% | 41 |
| Mar 23, 2026 | 2.32 | 2.54 | 2.42 | 2.51 | 2.51 | 7.74% | 46 |
| Mar 20, 2026 | 2.24 | 2.33 | 2.25 | 2.33 | 2.33 | 0.65% | 216,192 |
| Mar 19, 2026 | 2.37 | 2.35 | 2.27 | 2.31 | 2.31 | -2.74% | 884 |
| Mar 18, 2026 | 2.60 | 2.63 | 2.37 | 2.38 | 2.38 | -6.86% | 1,984 |
| Mar 17, 2026 | 2.60 | 2.55 | 2.54 | 2.55 | 2.55 | -1.16% | 4 |
| Mar 16, 2026 | 2.65 | 2.67 | 2.50 | 2.58 | 2.58 | -1.53% | 2,145 |
| Mar 13, 2026 | 2.66 | 2.67 | 2.60 | 2.62 | 2.62 | -2.60% | 113 |
| Mar 12, 2026 | 2.76 | 2.70 | 2.69 | 2.69 | 2.69 | -1.65% | 4 |
| Mar 11, 2026 | 2.71 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | 3 |
| Mar 10, 2026 | 2.77 | 2.68 | 2.66 | 2.66 | 2.66 | -5.18% | 52 |
| Mar 9, 2026 | 2.92 | 2.96 | 2.77 | 2.80 | 2.80 | -1.23% | 88 |
| Mar 6, 2026 | 2.91 | 2.91 | 2.84 | 2.84 | 2.84 | -1.73% | 1,304 |
| Mar 5, 2026 | 3.02 | 2.95 | 2.89 | 2.89 | 2.89 | -3.67% | 57 |
| Mar 4, 2026 | 3.09 | 3.00 | 2.96 | 3.00 | 3.00 | -2.44% | 14 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.07 | 3.07 | 3.07 | -4.66% | 24 |
| Mar 2, 2026 | 3.13 | 3.22 | 3.15 | 3.22 | 3.22 | -0.46% | 202 |
| Feb 27, 2026 | 3.22 | 3.24 | 3.13 | 3.24 | 3.24 | 0.15% | 178 |
| Feb 26, 2026 | 3.30 | 3.33 | 3.20 | 3.23 | 3.23 | 0.78% | 66 |
| Feb 25, 2026 | 3.46 | 3.44 | 3.21 | 3.21 | 3.21 | -2.29% | 956 |
| Feb 24, 2026 | 3.65 | 3.66 | 3.26 | 3.28 | 3.28 | -8.51% | 3,951 |
| Feb 23, 2026 | 3.61 | 3.60 | 3.55 | 3.59 | 3.59 | -2.32% | 893 |
| Feb 20, 2026 | 3.73 | 3.69 | 3.67 | 3.67 | 3.67 | -1.82% | 10 |
| Feb 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.62% | - |
| Feb 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.68% | 44 |
| Feb 17, 2026 | 3.70 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | 1 |
| Feb 16, 2026 | 3.74 | 3.71 | 3.71 | 3.71 | 3.71 | -0.67% | 1 |
| Feb 13, 2026 | 3.71 | 3.74 | 3.74 | 3.74 | 3.74 | 0.40% | - |
| Feb 12, 2026 | 3.83 | 3.79 | 3.72 | 3.72 | 3.72 | -1.59% | 168 |
| 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 |