TAKKT AG (VIE:TTK)
Austria · Delayed Price · Currency is EUR 2.965
-0.085 (-2.79%)
At close: Oct 8, 2026
VIE:TTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -2.79% | - |
| Oct 7, 2026 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | 2.35% | - |
| Oct 6, 2026 | 2.95 | 2.98 | 2.88 | 2.98 | 2.98 | -1.65% | - |
| Oct 5, 2026 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | - | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 0.17% | - |
| Oct 1, 2026 | 3.06 | 3.09 | 3.03 | 3.03 | 3.03 | -1.31% | - |
| Sep 30, 2026 | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | 2.34% | - |
| Sep 29, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -2.76% | - |
| Sep 28, 2026 | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | 0.65% | - |
| Sep 25, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Sep 24, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | - |
| Sep 23, 2026 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | 2.49% | - |
| Sep 22, 2026 | 3.04 | 3.04 | 3.01 | 3.02 | 3.02 | -0.17% | - |
| Sep 21, 2026 | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | -3.51% | - |
| Sep 18, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -3.99% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.23 | 3.26 | 3.26 | -0.91% | - |
| Sep 16, 2026 | 3.27 | 3.29 | 3.16 | 3.29 | 3.29 | 1.39% | - |
| Sep 15, 2026 | 3.23 | 3.28 | 3.22 | 3.25 | 3.25 | 2.04% | 500 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | -2.15% | 313 |
| Sep 11, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Sep 10, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.40% | - |
| Sep 9, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | 0.31% | - |
| Sep 8, 2026 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 2.24% | - |
| Sep 7, 2026 | 3.03 | 3.13 | 3.03 | 3.13 | 3.13 | 5.21% | - |
| Sep 4, 2026 | 2.90 | 3.00 | 2.88 | 2.98 | 2.98 | -1.00% | 2,137 |
| Sep 3, 2026 | 2.86 | 3.03 | 2.86 | 3.01 | 3.01 | 11.50% | 2,137 |
| Sep 2, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 0.37% | - |
| Sep 1, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | 2.69 | -3.42% | - |
| Aug 31, 2026 | 2.77 | 2.78 | 2.76 | 2.78 | 2.78 | 1.09% | - |
| Aug 28, 2026 | 2.86 | 2.86 | 2.75 | 2.75 | 2.75 | -1.79% | - |
| Aug 27, 2026 | 2.89 | 2.89 | 2.80 | 2.80 | 2.80 | -1.58% | - |
| Aug 26, 2026 | 2.77 | 2.85 | 2.77 | 2.85 | 2.85 | 2.52% | - |
| Aug 25, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | 0.18% | - |
| Aug 24, 2026 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 0.73% | - |
| Aug 21, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 1.10% | - |
| Aug 20, 2026 | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | 0.18% | - |
| Aug 19, 2026 | 2.75 | 2.77 | 2.72 | 2.72 | 2.72 | -2.51% | - |
| Aug 18, 2026 | 2.95 | 2.95 | 2.79 | 2.79 | 2.79 | -6.54% | - |
| Aug 17, 2026 | 2.77 | 2.98 | 2.77 | 2.98 | 2.98 | 9.16% | - |
| Aug 14, 2026 | 2.68 | 2.73 | 2.68 | 2.73 | 2.73 | 0.37% | - |
| Aug 13, 2026 | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -5.72% | - |
| Aug 12, 2026 | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | 12.04% | - |
| Aug 11, 2026 | 2.60 | 2.60 | 2.57 | 2.58 | 2.58 | 1.38% | 98 |
| Aug 10, 2026 | 2.57 | 2.57 | 2.54 | 2.54 | 2.54 | 4.53% | - |
| Aug 7, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.75% | - |
| Aug 6, 2026 | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 1.07% | - |
| Aug 5, 2026 | 2.33 | 2.34 | 2.31 | 2.34 | 2.34 | -1.47% | 1,741 |
| Aug 4, 2026 | 2.33 | 2.38 | 2.32 | 2.38 | 2.38 | 3.26% | - |
| Aug 3, 2026 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | 0.66% | - |
| Jul 31, 2026 | 2.32 | 2.35 | 2.29 | 2.29 | 2.29 | - | - |