Tencent Holdings Limited (VIE:NNND)
Austria · Delayed Price · Currency is EUR 73.81
-0.24 (-0.32%)
Oct 3, 2025, 5:32 PM CET
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 70.67 | 71.04 | 70.61 | 71.04 | 71.04 | -0.24% | - |
| Sep 25, 2025 | 71.04 | 71.21 | 70.67 | 71.21 | 71.21 | 0.54% | 10 |
| Sep 24, 2025 | 70.34 | 70.92 | 70.34 | 70.83 | 70.83 | 1.69% | 163 |
| Sep 23, 2025 | 68.87 | 69.65 | 68.87 | 69.65 | 69.65 | -1.04% | 1 |
| Sep 22, 2025 | 69.98 | 70.38 | 69.64 | 70.38 | 70.38 | 0.39% | 40 |
| Sep 19, 2025 | 70.34 | 70.43 | 70.11 | 70.11 | 70.11 | -0.09% | 70 |
| Sep 18, 2025 | 70.24 | 70.24 | 69.80 | 70.17 | 70.17 | -2.01% | 1 |
| Sep 17, 2025 | 71.76 | 71.82 | 71.61 | 71.61 | 71.61 | 1.85% | - |
| Sep 16, 2025 | 70.67 | 70.67 | 70.06 | 70.31 | 70.31 | -0.23% | 50 |
| Sep 15, 2025 | 70.20 | 70.57 | 69.92 | 70.47 | 70.47 | 0.36% | 8 |
| Sep 12, 2025 | 70.49 | 70.88 | 70.22 | 70.22 | 70.22 | 1.37% | - |
| Sep 11, 2025 | 69.42 | 69.42 | 69.05 | 69.27 | 69.27 | 0.58% | - |
| Sep 10, 2025 | 69.75 | 69.75 | 68.87 | 68.87 | 68.87 | -0.04% | - |
| Sep 9, 2025 | 68.06 | 68.90 | 68.06 | 68.90 | 68.90 | 2.35% | - |
| Sep 8, 2025 | 65.82 | 67.45 | 65.82 | 67.32 | 67.32 | 2.28% | 6 |
| Sep 5, 2025 | 66.52 | 66.52 | 65.82 | 65.82 | 65.82 | 1.11% | 1 |
| Sep 4, 2025 | 65.12 | 65.12 | 64.89 | 65.10 | 65.10 | -0.97% | - |
| Sep 3, 2025 | 65.84 | 65.91 | 65.74 | 65.74 | 65.74 | 0.31% | - |
| Sep 2, 2025 | 66.00 | 66.14 | 65.54 | 65.54 | 65.54 | -1.44% | - |
| Sep 1, 2025 | 66.32 | 66.54 | 66.32 | 66.50 | 66.50 | 0.44% | - |
| Aug 29, 2025 | 66.09 | 66.21 | 65.72 | 66.21 | 66.21 | 0.82% | - |
| Aug 28, 2025 | 65.82 | 65.82 | 65.48 | 65.67 | 65.67 | 0.21% | - |
| Aug 27, 2025 | 66.22 | 66.30 | 65.47 | 65.53 | 65.53 | -2.86% | 62 |
| Aug 26, 2025 | 67.48 | 67.48 | 67.23 | 67.46 | 67.46 | 0.54% | - |
| Aug 25, 2025 | 67.33 | 67.75 | 67.10 | 67.10 | 67.10 | 1.30% | - |
| Aug 22, 2025 | 65.82 | 66.24 | 65.82 | 66.24 | 66.24 | 0.71% | - |
| Aug 21, 2025 | 64.90 | 65.77 | 64.82 | 65.77 | 65.77 | 1.83% | 5 |
| Aug 20, 2025 | 65.05 | 65.05 | 64.59 | 64.59 | 64.59 | -0.28% | - |
| Aug 19, 2025 | 64.96 | 64.96 | 64.77 | 64.77 | 64.77 | 0.81% | - |
| Aug 18, 2025 | 64.53 | 64.55 | 64.17 | 64.25 | 64.25 | -0.36% | 1 |
| Aug 15, 2025 | 64.59 | 64.89 | 64.48 | 64.48 | 64.48 | 0.86% | - |
| Aug 14, 2025 | 64.20 | 64.20 | 63.93 | 63.93 | 63.93 | -2.10% | - |
| Aug 13, 2025 | 63.05 | 65.30 | 63.05 | 65.30 | 65.30 | 6.25% | 40 |
| Aug 12, 2025 | 61.18 | 61.46 | 61.12 | 61.46 | 61.46 | 0.08% | - |
| Aug 11, 2025 | 61.18 | 61.41 | 61.09 | 61.41 | 61.41 | -0.10% | - |
| Aug 8, 2025 | 61.22 | 61.47 | 61.14 | 61.47 | 61.47 | -0.61% | - |
| Aug 7, 2025 | 61.79 | 61.85 | 61.69 | 61.85 | 61.85 | -0.88% | - |
| Aug 6, 2025 | 62.68 | 62.68 | 62.26 | 62.40 | 62.40 | 1.65% | - |
| Aug 5, 2025 | 61.35 | 61.43 | 61.35 | 61.39 | 61.39 | 1.52% | - |
| Aug 4, 2025 | 60.69 | 60.69 | 60.41 | 60.47 | 60.47 | 3.42% | - |
| Aug 1, 2025 | 59.99 | 59.99 | 58.47 | 58.47 | 58.47 | -4.32% | 169 |
| Jul 31, 2025 | 61.24 | 61.24 | 61.03 | 61.11 | 61.11 | 0.84% | - |
| Jul 30, 2025 | 60.40 | 60.60 | 60.13 | 60.60 | 60.60 | -0.75% | - |
| Jul 29, 2025 | 61.01 | 61.31 | 60.84 | 61.06 | 61.06 | 0.94% | 28 |
| Jul 28, 2025 | 60.16 | 60.49 | 59.76 | 60.49 | 60.49 | 1.31% | 99 |