TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: Oct 23, 2025
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.91 | 4.95 | 4.88 | 4.88 | - | -0.41% | - |
| 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% | - |
| Sep 5, 2025 | 4.95 | 5.11 | 4.95 | 5.11 | 5.11 | 3.44% | - |
| Sep 4, 2025 | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | 1.23% | - |
| Sep 3, 2025 | 4.89 | 4.95 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Sep 2, 2025 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | 0.21% | - |
| Sep 1, 2025 | 4.87 | 4.87 | 4.79 | 4.83 | 4.83 | 0.10% | - |
| Aug 29, 2025 | 4.78 | 4.85 | 4.78 | 4.83 | 4.83 | 1.15% | - |
| Aug 28, 2025 | 4.68 | 4.77 | 4.68 | 4.77 | 4.77 | 0.42% | - |
| Aug 27, 2025 | 4.57 | 4.75 | 4.57 | 4.75 | 4.75 | 3.15% | - |
| Aug 26, 2025 | 4.53 | 4.77 | 4.52 | 4.61 | 4.61 | 0.77% | 2,263 |
| Aug 25, 2025 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 1.33% | - |
| Aug 22, 2025 | 4.51 | 4.54 | 4.51 | 4.51 | 4.51 | -1.31% | - |
| Aug 21, 2025 | 4.51 | 4.57 | 4.51 | 4.57 | 4.57 | 0.44% | - |
| Aug 20, 2025 | 4.58 | 4.58 | 4.52 | 4.55 | 4.55 | -1.09% | - |
| Aug 19, 2025 | 4.60 | 4.61 | 4.58 | 4.60 | 4.60 | 0.99% | - |
| Aug 18, 2025 | 4.59 | 4.61 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Aug 15, 2025 | 4.64 | 4.64 | 4.57 | 4.58 | 4.58 | -1.51% | - |