TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 4.090
-0.025 (-0.61%)
At close: Nov 14, 2025
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 5.11 | 5.11 | 5.01 | 5.07 | 5.07 | -0.39% | - |
| Oct 13, 2025 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1.19% | - |
| Oct 10, 2025 | 5.26 | 5.26 | 5.03 | 5.03 | 5.03 | -4.19% | - |
| Oct 9, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 2.74% | - |
| Oct 8, 2025 | 5.05 | 5.11 | 5.01 | 5.11 | 5.11 | 0.79% | - |
| Oct 7, 2025 | 5.07 | 5.08 | 5.05 | 5.07 | 5.07 | -0.39% | - |
| Oct 6, 2025 | 5.09 | 5.12 | 5.05 | 5.09 | 5.09 | 1.60% | - |
| Oct 3, 2025 | 5.18 | 5.18 | 5.01 | 5.01 | 5.01 | -2.91% | - |
| Oct 2, 2025 | 5.14 | 5.21 | 5.14 | 5.16 | 5.16 | 1.38% | - |
| Oct 1, 2025 | 4.97 | 5.09 | 4.97 | 5.09 | 5.09 | 2.11% | - |
| Sep 30, 2025 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 0.20% | - |
| Sep 29, 2025 | 4.96 | 4.98 | 4.93 | 4.98 | 4.98 | 0.30% | - |
| Sep 26, 2025 | 5.03 | 5.03 | 4.93 | 4.96 | 4.96 | -1.78% | - |
| Sep 25, 2025 | 5.09 | 5.16 | 5.05 | 5.05 | 5.05 | -0.20% | - |
| Sep 24, 2025 | 4.99 | 5.06 | 4.95 | 5.06 | 5.06 | 1.61% | - |
| Sep 23, 2025 | 5.01 | 5.05 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Sep 22, 2025 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | -0.20% | - |
| Sep 19, 2025 | 5.11 | 5.11 | 5.00 | 5.03 | 5.03 | -0.59% | - |
| Sep 18, 2025 | 5.02 | 5.09 | 5.02 | 5.06 | 5.06 | 0.20% | - |
| Sep 17, 2025 | 5.06 | 5.10 | 5.04 | 5.05 | 5.05 | -0.59% | - |
| Sep 16, 2025 | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -1.36% | - |
| Sep 15, 2025 | 5.11 | 5.15 | 5.06 | 5.15 | 5.15 | 2.18% | - |
| Sep 12, 2025 | 5.01 | 5.07 | 4.98 | 5.04 | 5.04 | 0.90% | - |
| Sep 11, 2025 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | -0.50% | - |
| Sep 10, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -4.20% | - |
| Sep 9, 2025 | 5.19 | 5.24 | 5.14 | 5.24 | 5.24 | 0.58% | - |
| Sep 8, 2025 | 5.28 | 5.28 | 5.17 | 5.21 | 5.21 | 1.96% | - |