TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 3.640
-0.055 (-1.49%)
At close: Jan 29, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -1.10% | - |
| Feb 2, 2026 | 3.62 | 3.65 | 3.57 | 3.65 | 3.65 | 0.41% | - |
| Jan 30, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.27% | - |
| Jan 29, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Jan 28, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -0.27% | - |
| Jan 27, 2026 | 3.81 | 3.81 | 3.67 | 3.71 | 3.71 | -3.01% | - |
| Jan 26, 2026 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | 1.46% | 2,200 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.72 | 3.77 | 3.77 | -1.83% | - |
| Jan 22, 2026 | 3.73 | 3.84 | 3.70 | 3.84 | 3.84 | 5.07% | - |
| Jan 21, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.54% | - |
| Jan 20, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | -0.81% | - |
| Jan 19, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Jan 16, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Jan 15, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 4.23% | - |
| Jan 14, 2026 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | - |
| Jan 13, 2026 | 3.81 | 3.82 | 3.76 | 3.82 | 3.82 | 0.79% | - |
| Jan 12, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | - |
| Jan 9, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | 0.68% | - |
| Jan 8, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Jan 7, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -1.98% | - |
| Jan 6, 2026 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 2.16% | - |
| Jan 5, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | - |
| Jan 2, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 1.48% | - |
| Dec 30, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 1.09% | - |
| Dec 29, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | - |
| 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% | - |