TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 3.675
-0.005 (-0.14%)
Last updated: Dec 23, 2025, 8:55 AM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.14% | - |
| Dec 22, 2025 | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -0.67% | - |
| Dec 19, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -1.46% | - |
| Dec 18, 2025 | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | 1.48% | - |
| Dec 17, 2025 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | -1.33% | - |
| Dec 16, 2025 | 3.72 | 3.87 | 3.72 | 3.76 | 3.76 | 0.81% | 6,542 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.68 | 3.73 | 3.73 | -0.67% | - |
| Dec 12, 2025 | 3.74 | 3.81 | 3.71 | 3.75 | 3.75 | 1.63% | - |
| Dec 11, 2025 | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | 0.54% | - |
| Dec 10, 2025 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -1.08% | - |
| Dec 9, 2025 | 3.72 | 3.77 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Dec 8, 2025 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | 0.68% | - |
| Dec 5, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | -0.14% | 150 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.92% | - |
| Dec 3, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | - |
| Dec 2, 2025 | 3.86 | 3.86 | 3.79 | 3.85 | 3.85 | -1.66% | - |
| Dec 1, 2025 | 3.94 | 3.94 | 3.87 | 3.92 | 3.92 | 0.26% | - |
| Nov 28, 2025 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -1.51% | - |
| Nov 27, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 2.59% | - |
| Nov 26, 2025 | 3.89 | 3.89 | 3.83 | 3.87 | 3.87 | 0.78% | - |
| Nov 25, 2025 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | -0.78% | - |
| Nov 24, 2025 | 3.95 | 3.95 | 3.79 | 3.87 | 3.87 | -1.02% | - |
| Nov 21, 2025 | 3.86 | 3.91 | 3.82 | 3.91 | 3.91 | -0.13% | - |
| Nov 20, 2025 | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | -2.98% | - |
| Nov 19, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 1.00% | - |
| Nov 18, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -2.09% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.37% | - |
| Nov 14, 2025 | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | -0.61% | - |
| Nov 13, 2025 | 4.14 | 4.19 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Nov 12, 2025 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 11, 2025 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 0.37% | - |
| Nov 10, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | 1.24% | - |
| Nov 7, 2025 | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -2.65% | - |
| Nov 6, 2025 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -2.70% | - |
| Nov 5, 2025 | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | -1.27% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -3.68% | - |
| Nov 3, 2025 | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -0.88% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.50 | 4.52 | 4.52 | -1.20% | - |
| Oct 30, 2025 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | -1.40% | - |
| Oct 29, 2025 | 5.05 | 5.05 | 4.64 | 4.64 | 4.64 | -8.48% | - |
| Oct 28, 2025 | 5.05 | 5.07 | 4.94 | 5.07 | 5.07 | 1.40% | - |
| Oct 27, 2025 | 4.98 | 5.02 | 4.92 | 5.00 | 5.00 | 1.63% | - |
| Oct 24, 2025 | 4.91 | 4.92 | 4.85 | 4.92 | 4.92 | 0.41% | - |
| Oct 23, 2025 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | - | - |
| Oct 22, 2025 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 0.10% | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | -1.01% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | 0.41% | - |
| Oct 17, 2025 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -3.24% | - |
| Oct 16, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | - |
| Oct 15, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | -0.20% | - |