TAKKT AG (LON:0GC8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.173
-0.042 (-1.92%)
At close: Nov 10, 2026
LON:0GC8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.24 | 2.24 | 2.24 | 2.17 | 2.17 | -1.90% | 16 |
| Nov 9, 2026 | 2.19 | 2.22 | 2.20 | 2.22 | 2.22 | 3.02% | 15 |
| Nov 6, 2026 | 2.29 | 2.34 | 2.15 | 2.15 | 2.15 | -4.02% | 86 |
| Nov 5, 2026 | 2.36 | 2.39 | 2.24 | 2.24 | 2.24 | -3.24% | 5,610 |
| Nov 4, 2026 | 2.33 | 2.37 | 2.32 | 2.32 | 2.32 | -2.73% | 33 |
| Nov 3, 2026 | 2.50 | 2.55 | 2.38 | 2.38 | 2.38 | -7.75% | 14 |
| Nov 2, 2026 | 2.47 | 2.58 | 2.58 | 2.58 | 2.58 | -2.64% | 14 |
| Oct 30, 2026 | 2.61 | 2.65 | 2.65 | 2.65 | 2.65 | 3.92% | 11 |
| Oct 29, 2026 | 2.40 | 2.55 | 2.42 | 2.55 | 2.55 | -2.49% | 32 |
| Oct 28, 2026 | 2.55 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | 6 |
| Oct 27, 2026 | 2.66 | 2.67 | 2.58 | 2.58 | 2.58 | -4.28% | 16 |
| Oct 26, 2026 | 2.75 | 2.75 | 2.66 | 2.69 | 2.69 | 1.13% | 5,524 |
| Oct 23, 2026 | 2.69 | 2.80 | 2.66 | 2.66 | 2.66 | 2.11% | 13 |
| Oct 22, 2026 | 2.75 | 2.76 | 2.61 | 2.61 | 2.61 | 3.17% | 167 |
| Oct 21, 2026 | 2.75 | 2.80 | 2.51 | 2.53 | 2.53 | -12.02% | 3,811 |
| Oct 20, 2026 | 2.93 | 3.00 | 2.87 | 2.87 | 2.87 | -1.37% | 14 |
| Oct 19, 2026 | 2.94 | 3.00 | 2.91 | 2.91 | 2.91 | -0.85% | 5 |
| Oct 16, 2026 | 2.91 | 3.00 | 2.84 | 2.94 | 2.94 | 0.51% | 8 |
| Oct 15, 2026 | 2.91 | 2.99 | 2.84 | 2.92 | 2.92 | -1.02% | 138 |
| Oct 14, 2026 | 2.89 | 2.97 | 2.83 | 2.95 | 2.95 | 2.79% | 6 |
| Oct 13, 2026 | 2.86 | 2.90 | 2.87 | 2.87 | 2.87 | 0.17% | 9 |
| Oct 12, 2026 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -7.58% | 342 |
| Oct 9, 2026 | 3.05 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | 3 |
| Oct 8, 2026 | 3.06 | 3.12 | 2.98 | 2.98 | 2.98 | -0.17% | 605 |
| Oct 7, 2026 | 3.12 | 3.05 | 2.99 | 2.99 | 2.99 | 4.55% | 5 |
| Oct 6, 2026 | 2.98 | 3.06 | 2.86 | 2.86 | 2.86 | -5.15% | 179 |
| Oct 5, 2026 | 3.02 | 3.05 | 2.97 | 3.01 | 3.01 | -1.47% | 3 |
| Oct 2, 2026 | 3.14 | 3.17 | 3.06 | 3.06 | 3.06 | -0.16% | 19 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 0.16% | 43 |
| Sep 30, 2026 | 3.00 | 3.06 | 3.02 | 3.06 | 3.06 | -2.55% | 828 |
| Sep 29, 2026 | 3.11 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 2 |
| Sep 28, 2026 | 3.05 | 3.10 | 3.10 | 3.10 | 3.10 | -0.80% | 4 |
| Sep 25, 2026 | 3.13 | 3.14 | 3.07 | 3.12 | 3.12 | -0.95% | 202 |
| Sep 24, 2026 | 3.08 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11% | 2 |
| Sep 23, 2026 | 2.99 | 3.15 | 3.06 | 3.06 | 3.06 | -0.49% | 111 |
| Sep 22, 2026 | 3.08 | 3.07 | 3.07 | 3.07 | 3.07 | 3.72% | 1 |
| Sep 21, 2026 | 2.88 | 2.96 | 2.96 | 2.96 | 2.96 | -4.82% | 1 |
| Sep 18, 2026 | 3.27 | 3.24 | 3.11 | 3.11 | 3.11 | -3.57% | 10 |
| Sep 17, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -2.57% | 11 |
| Sep 16, 2026 | 3.30 | 3.33 | 3.26 | 3.31 | 3.31 | 1.69% | 24 |
| Sep 15, 2026 | 3.16 | 3.26 | 3.26 | 3.26 | 3.26 | 2.68% | 1 |
| Sep 14, 2026 | 3.15 | 3.26 | 3.15 | 3.17 | 3.17 | -3.65% | 109 |
| Sep 11, 2026 | 3.23 | 3.30 | 3.20 | 3.29 | 3.29 | 2.81% | 3 |
| Sep 10, 2026 | 3.24 | 3.22 | 3.18 | 3.20 | 3.20 | 0.31% | 873 |
| Sep 9, 2026 | 3.16 | 3.29 | 3.19 | 3.19 | 3.19 | -0.93% | 6 |
| Sep 8, 2026 | 3.15 | 3.22 | 3.20 | 3.22 | 3.22 | 0.78% | 3 |
| Sep 7, 2026 | 3.03 | 3.20 | 3.01 | 3.20 | 3.20 | 7.94% | 87 |
| Sep 4, 2026 | 2.93 | 3.05 | 2.85 | 2.96 | 2.96 | -3.74% | 2,623 |
| Sep 3, 2026 | 2.83 | 3.08 | 2.96 | 3.08 | 3.08 | 12.64% | 19 |
| Sep 2, 2026 | 2.74 | 2.80 | 2.67 | 2.73 | 2.73 | -2.33% | 7 |