thyssenkrupp AG (TYEKF)
OTCMKTS · Delayed Price · Currency is USD
13.63
+0.93 (7.33%)
At close: Feb 6, 2026
thyssenkrupp AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 7.34% | 190 |
| Feb 4, 2026 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -10.20% | 4,525 |
| Feb 3, 2026 | 13.45 | 14.14 | 13.45 | 14.14 | 14.14 | 5.78% | 21,610 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.37 | 13.37 | 13.19 | 5.42% | 650 |
| Jan 27, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.51 | 3.53% | 4,100 |
| Jan 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.09 | 2.17% | 100 |
| Jan 20, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.83 | -0.08% | 101 |
| Jan 16, 2026 | 12.22 | 12.22 | 11.92 | 12.00 | 11.84 | -5.59% | 447 |
| Jan 13, 2026 | 11.75 | 12.71 | 11.75 | 12.71 | 12.54 | 6.40% | 1,101 |
| Jan 12, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | 0.72% | 2,503 |
| Jan 8, 2026 | 11.81 | 11.86 | 11.81 | 11.86 | 11.70 | 5.42% | 611 |
| Jan 6, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | 1.50% | 1,995 |
| Jan 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 5.40% | 185 |
| Dec 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.38 | -3.02% | 4,000 |
| Dec 29, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | 0.87% | 100 |
| Dec 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | -1.78% | 295 |
| Dec 15, 2025 | 10.66 | 11.00 | 10.66 | 10.95 | 10.80 | 4.54% | 910 |
| Dec 11, 2025 | 10.22 | 10.47 | 10.22 | 10.47 | 10.33 | 2.49% | 27,085 |
| Dec 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.08 | -0.33% | 1,149 |
| Dec 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | -3.71% | 20,110 |
| Nov 28, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.50 | 11.93% | 400 |
| Nov 24, 2025 | 9.74 | 9.90 | 9.51 | 9.51 | 9.38 | -0.42% | 805 |
| Nov 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -9.98% | 1,550 |
| Nov 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.47 | -2.31% | 122 |
| Nov 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.72 | 3.28% | 568 |
| Nov 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.37 | 6.24% | 400 |
| Nov 7, 2025 | 9.59 | 9.90 | 9.59 | 9.90 | 9.77 | -3.63% | 300 |
| Nov 6, 2025 | 10.55 | 10.55 | 10.27 | 10.27 | 10.13 | -2.65% | 620 |
| Nov 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | 190 |
| Nov 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | -3.56% | 4,000 |
| Oct 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.79 | -0.77% | 100 |
| Oct 27, 2025 | 10.89 | 11.03 | 10.70 | 11.03 | 10.88 | 5.50% | 11,107 |
| Oct 24, 2025 | 10.64 | 10.64 | 10.45 | 10.45 | 10.31 | 0.48% | 10,103 |
| Oct 23, 2025 | 10.65 | 10.88 | 10.40 | 10.40 | 10.26 | -7.23% | 1,400 |
| Oct 22, 2025 | 10.85 | 11.21 | 10.85 | 11.21 | 11.06 | 4.38% | 1,656 |
| Oct 21, 2025 | 11.00 | 11.02 | 10.57 | 10.74 | 10.60 | -10.50% | 10,242 |
| Oct 20, 2025 | 12.60 | 12.60 | 11.37 | 12.00 | 11.84 | -13.92% | 3,827 |
| Oct 17, 2025 | 13.85 | 13.94 | 13.85 | 13.94 | 9.50 | -3.36% | 450 |
| Oct 16, 2025 | 14.15 | 14.43 | 14.15 | 14.43 | 9.83 | -3.83% | 113,167 |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 10.22 | -4.46% | 350 |
| Oct 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 10.70 | - | 131 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 10.70 | 2.08% | 12,835 |
| Oct 9, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 10.48 | 4.63% | 338 |
| Oct 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 10.01 | 0.96% | 510 |
| Oct 7, 2025 | 14.57 | 14.57 | 14.56 | 14.56 | 9.92 | 1.39% | 640 |
| Oct 3, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 9.78 | 2.57% | 260 |
| Oct 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 9.54 | -5.15% | 600 |
| Oct 1, 2025 | 14.50 | 14.76 | 14.50 | 14.76 | 10.06 | 9.33% | 1,560 |
| Sep 30, 2025 | 13.75 | 13.75 | 13.50 | 13.50 | 9.20 | -3.88% | 1,050 |
| Sep 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 9.57 | 4.50% | 150 |