Tencent Holdings Limited (VIE:NNND)
Austria · Delayed Price · Currency is EUR 67.22
+0.27 (0.40%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.90 | 67.22 | 66.90 | 67.22 | 67.22 | 0.40% | 20 |
| Dec 4, 2025 | 67.08 | 67.33 | 66.95 | 66.95 | 66.95 | -0.70% | 15 |
| Dec 3, 2025 | 67.34 | 67.42 | 67.05 | 67.42 | 67.42 | -0.44% | - |
| Dec 2, 2025 | 68.19 | 68.28 | 67.72 | 67.72 | 67.72 | -1.25% | - |
| Dec 1, 2025 | 68.31 | 68.58 | 68.10 | 68.58 | 68.58 | 0.75% | 1 |
| Nov 28, 2025 | 68.11 | 68.11 | 68.07 | 68.07 | 68.07 | 0.67% | - |
| Nov 27, 2025 | 67.79 | 68.00 | 67.62 | 67.62 | 67.62 | -1.30% | 2 |
| Nov 26, 2025 | 68.87 | 69.14 | 68.51 | 68.51 | 68.51 | -1.07% | 16 |
| Nov 25, 2025 | 69.83 | 69.83 | 69.25 | 69.25 | 69.25 | -0.13% | - |
| Nov 24, 2025 | 69.37 | 69.37 | 68.83 | 69.34 | 69.34 | 2.53% | 31 |
| Nov 21, 2025 | 67.94 | 68.05 | 66.32 | 67.63 | 67.63 | -1.40% | 5 |
| Nov 20, 2025 | 69.41 | 69.41 | 68.59 | 68.59 | 68.59 | -0.07% | 10 |
| Nov 19, 2025 | 68.76 | 68.90 | 68.63 | 68.64 | 68.64 | -0.10% | - |
| Nov 18, 2025 | 68.83 | 68.89 | 68.30 | 68.71 | 68.71 | -1.70% | 20 |
| Nov 17, 2025 | 70.43 | 70.43 | 69.90 | 69.90 | 69.90 | -1.67% | - |
| Nov 14, 2025 | 71.01 | 71.09 | 70.18 | 71.09 | 71.09 | -1.43% | - |
| Nov 13, 2025 | 72.62 | 73.69 | 72.12 | 72.12 | 72.12 | -0.28% | 2 |
| Nov 12, 2025 | 72.96 | 72.96 | 72.32 | 72.32 | 72.32 | -0.01% | - |
| Nov 11, 2025 | 72.23 | 72.33 | 71.96 | 72.33 | 72.33 | 0.33% | - |
| Nov 10, 2025 | 72.15 | 72.15 | 71.93 | 72.09 | 72.09 | 3.41% | - |
| Nov 7, 2025 | 70.60 | 70.60 | 69.71 | 69.71 | 69.71 | -2.15% | 90 |
| Nov 6, 2025 | 71.99 | 71.99 | 71.24 | 71.24 | 71.24 | 1.06% | 200 |
| Nov 5, 2025 | 70.40 | 70.49 | 69.92 | 70.49 | 70.49 | 0.14% | 12 |
| Nov 4, 2025 | 70.16 | 70.39 | 70.11 | 70.39 | 70.39 | 0.79% | - |
| Nov 3, 2025 | 70.11 | 70.14 | 69.84 | 69.84 | 69.84 | -0.78% | - |
| Oct 31, 2025 | 70.19 | 70.39 | 70.17 | 70.39 | 70.39 | -2.39% | - |
| Oct 30, 2025 | 72.22 | 72.34 | 71.94 | 72.11 | 72.11 | -0.43% | 8 |
| Oct 29, 2025 | 71.67 | 72.42 | 71.67 | 72.42 | 72.42 | 1.33% | - |
| Oct 28, 2025 | 71.07 | 71.47 | 71.07 | 71.47 | 71.47 | -2.04% | 48 |
| Oct 27, 2025 | 72.73 | 72.96 | 72.54 | 72.96 | 72.96 | 2.96% | 10 |
| Oct 24, 2025 | 70.65 | 70.90 | 70.65 | 70.86 | 70.86 | 0.55% | - |
| Oct 23, 2025 | 69.91 | 70.47 | 69.91 | 70.47 | 70.47 | 2.40% | - |
| Oct 22, 2025 | 69.03 | 69.18 | 68.82 | 68.82 | 68.82 | -1.50% | - |
| Oct 21, 2025 | 71.00 | 71.00 | 69.87 | 69.87 | 69.87 | -0.14% | 14 |
| Oct 20, 2025 | 71.00 | 71.00 | 69.42 | 69.97 | 69.97 | 2.93% | 1 |
| Oct 17, 2025 | 65.98 | 67.98 | 65.98 | 67.98 | 67.98 | -0.41% | - |
| Oct 16, 2025 | 68.42 | 68.58 | 68.26 | 68.26 | 68.26 | -1.74% | - |
| Oct 15, 2025 | 69.74 | 69.74 | 69.17 | 69.47 | 69.47 | 0.45% | 125 |
| Oct 14, 2025 | 68.77 | 69.16 | 68.77 | 69.16 | 69.16 | -2.73% | - |
| Oct 13, 2025 | 71.02 | 71.30 | 70.20 | 71.10 | 71.10 | 2.24% | 53 |
| Oct 10, 2025 | 72.45 | 72.45 | 69.54 | 69.54 | 69.54 | -6.18% | - |
| Oct 9, 2025 | 74.62 | 74.62 | 74.12 | 74.12 | 74.12 | -0.43% | - |
| Oct 8, 2025 | 74.54 | 74.64 | 74.44 | 74.44 | 74.44 | -0.08% | - |
| Oct 7, 2025 | 74.70 | 74.76 | 74.50 | 74.50 | 74.50 | -0.16% | - |
| Oct 6, 2025 | 74.51 | 74.73 | 74.23 | 74.62 | 74.62 | 1.10% | 160 |
| Oct 3, 2025 | 73.62 | 73.81 | 73.22 | 73.81 | 73.81 | -0.32% | - |
| Oct 2, 2025 | 74.13 | 74.14 | 74.05 | 74.05 | 74.05 | 1.87% | - |
| Oct 1, 2025 | 72.80 | 72.80 | 72.59 | 72.69 | 72.69 | 0.03% | 1 |
| Sep 30, 2025 | 72.57 | 72.83 | 72.57 | 72.67 | 72.67 | 0.12% | - |
| Sep 29, 2025 | 72.59 | 72.68 | 72.31 | 72.58 | 72.58 | 2.17% | - |