TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 2.665
+0.075 (2.90%)
At close: Apr 2, 2026
VIE:TTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | 2.90% | - |
| Apr 1, 2026 | 2.72 | 2.72 | 2.53 | 2.59 | 2.59 | 6.37% | - |
| Mar 31, 2026 | 2.49 | 2.49 | 2.40 | 2.44 | 2.44 | - | - |
| Mar 30, 2026 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | -4.13% | - |
| Mar 27, 2026 | 2.55 | 2.55 | 2.46 | 2.54 | 2.54 | -0.20% | - |
| Mar 26, 2026 | 2.55 | 2.55 | 2.40 | 2.55 | 2.55 | 1.60% | 2,500 |
| Mar 25, 2026 | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | 3.30% | - |
| Mar 24, 2026 | 2.49 | 2.50 | 2.40 | 2.43 | 2.43 | -2.41% | - |
| Mar 23, 2026 | 2.32 | 2.51 | 2.32 | 2.49 | 2.49 | 6.65% | 2,500 |
| Mar 20, 2026 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | 0.65% | - |
| Mar 19, 2026 | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -4.34% | - |
| Mar 18, 2026 | 2.60 | 2.60 | 2.37 | 2.42 | 2.42 | -5.84% | - |
| Mar 17, 2026 | 2.63 | 2.63 | 2.53 | 2.57 | 2.57 | -0.77% | 720 |
| Mar 16, 2026 | 2.52 | 2.63 | 2.47 | 2.59 | 2.59 | -0.19% | 2,700 |
| Mar 13, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -3.89% | - |
| Mar 12, 2026 | 2.75 | 2.75 | 2.68 | 2.70 | 2.70 | -1.46% | - |
| Mar 11, 2026 | 2.71 | 2.74 | 2.71 | 2.74 | 2.74 | 0.55% | - |
| Mar 10, 2026 | 2.77 | 2.77 | 2.69 | 2.73 | 2.73 | -2.68% | - |
| Mar 9, 2026 | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -2.95% | - |
| Mar 6, 2026 | 2.87 | 2.89 | 2.83 | 2.89 | 2.89 | -2.20% | 2,714 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.51% | - |
| Mar 4, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -1.66% | - |
| Mar 3, 2026 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -5.78% | - |
| Mar 2, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -1.39% | - |
| Feb 27, 2026 | 3.23 | 3.25 | 3.16 | 3.25 | 3.25 | 0.46% | - |
| Feb 26, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -0.62% | - |
| Feb 25, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -3.70% | - |
| Feb 24, 2026 | 3.60 | 3.60 | 3.29 | 3.38 | 3.38 | -6.25% | - |
| Feb 23, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -1.77% | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.59 | 3.67 | 3.67 | -1.61% | - |
| Feb 19, 2026 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -0.40% | - |
| Feb 18, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 1.36% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | -1.20% | - |
| Feb 16, 2026 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.40% | - |
| Feb 13, 2026 | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | 0.40% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -1.71% | - |
| Feb 11, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.47% | - |
| Feb 10, 2026 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | - | - |
| Feb 9, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 3.03% | - |
| Feb 6, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | -0.14% | - |
| Feb 5, 2026 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.41% | - |
| Feb 4, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.39% | - |
| 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% | - |