TKH Group N.V. (AMS:TWEKA)
Netherlands
· Delayed Price · Currency is EUR 37.94
-0.20 (-0.52%)
Dec 8, 2025, 10:03 AM CET
TKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.18 | 38.32 | 38.00 | 38.14 | 38.14 | 0.37% | 66,348 |
| Dec 4, 2025 | 37.76 | 38.32 | 37.74 | 38.00 | 38.00 | 0.05% | 58,797 |
| Dec 3, 2025 | 37.92 | 38.24 | 37.72 | 37.98 | 37.98 | 0.69% | 46,332 |
| Dec 2, 2025 | 38.30 | 38.30 | 37.60 | 37.72 | 37.72 | -1.31% | 44,701 |
| Dec 1, 2025 | 38.28 | 38.38 | 37.68 | 38.22 | 38.22 | -0.31% | 49,801 |
| Nov 28, 2025 | 38.40 | 38.40 | 38.06 | 38.34 | 38.34 | 0.47% | 37,192 |
| Nov 27, 2025 | 38.30 | 38.42 | 38.14 | 38.16 | 38.16 | -0.16% | 23,105 |
| Nov 26, 2025 | 37.90 | 38.30 | 37.70 | 38.22 | 38.22 | 1.00% | 39,586 |
| Nov 25, 2025 | 37.38 | 37.84 | 37.18 | 37.84 | 37.84 | 1.45% | 136,097 |
| Nov 24, 2025 | 37.24 | 37.46 | 36.96 | 37.30 | 37.30 | 0.92% | 103,871 |
| Nov 21, 2025 | 36.82 | 37.10 | 36.28 | 36.96 | 36.96 | -1.60% | 72,551 |
| Nov 20, 2025 | 37.64 | 37.74 | 37.14 | 37.56 | 37.56 | 0.81% | 47,980 |
| Nov 19, 2025 | 37.18 | 37.68 | 36.80 | 37.26 | 37.26 | 0.05% | 56,491 |
| Nov 18, 2025 | 37.40 | 37.62 | 37.06 | 37.24 | 37.24 | -1.85% | 57,153 |
| Nov 17, 2025 | 38.70 | 38.70 | 37.80 | 37.94 | 37.94 | -1.51% | 63,225 |
| Nov 14, 2025 | 38.68 | 39.02 | 38.02 | 38.52 | 38.52 | -1.28% | 89,375 |
| Nov 13, 2025 | 39.06 | 39.98 | 39.02 | 39.02 | 39.02 | 1.35% | 119,123 |
| Nov 12, 2025 | 38.18 | 38.68 | 37.88 | 38.50 | 38.50 | - | 90,811 |
| Nov 11, 2025 | 39.20 | 39.20 | 37.12 | 38.50 | 38.50 | 0.31% | 219,987 |
| Nov 10, 2025 | 38.02 | 38.70 | 38.02 | 38.38 | 38.38 | 1.43% | 66,189 |
| Nov 7, 2025 | 38.20 | 38.50 | 37.82 | 37.84 | 37.84 | -0.84% | 54,457 |
| Nov 6, 2025 | 38.64 | 38.88 | 38.02 | 38.16 | 38.16 | -1.60% | 77,835 |
| Nov 5, 2025 | 39.18 | 39.38 | 38.54 | 38.78 | 38.78 | -1.97% | 111,234 |
| Nov 4, 2025 | 38.42 | 40.14 | 38.42 | 39.56 | 39.56 | 4.44% | 332,823 |
| Nov 3, 2025 | 38.58 | 38.58 | 37.78 | 37.88 | 37.88 | -1.30% | 67,021 |
| Oct 31, 2025 | 38.58 | 38.64 | 38.26 | 38.38 | 38.38 | -0.57% | 78,201 |
| Oct 30, 2025 | 38.62 | 38.90 | 38.40 | 38.60 | 38.60 | -0.05% | 67,426 |
| Oct 29, 2025 | 38.74 | 39.04 | 38.62 | 38.62 | 38.62 | -0.31% | 73,621 |
| Oct 28, 2025 | 38.50 | 38.78 | 38.24 | 38.74 | 38.74 | 0.47% | 55,033 |
| Oct 27, 2025 | 38.96 | 39.08 | 38.56 | 38.56 | 38.56 | -0.82% | 59,549 |
| Oct 24, 2025 | 38.90 | 39.18 | 38.58 | 38.88 | 38.88 | -0.10% | 73,954 |
| Oct 23, 2025 | 38.18 | 39.04 | 38.18 | 38.92 | 38.92 | 1.99% | 130,872 |
| Oct 22, 2025 | 38.20 | 38.64 | 38.16 | 38.16 | 38.16 | 0.16% | 115,931 |
| Oct 21, 2025 | 37.56 | 38.10 | 37.30 | 38.10 | 38.10 | 1.38% | 74,583 |
| Oct 20, 2025 | 37.36 | 37.76 | 37.20 | 37.58 | 37.58 | 1.51% | 73,529 |
| Oct 17, 2025 | 36.50 | 37.20 | 36.30 | 37.02 | 37.02 | 0.11% | 154,083 |
| Oct 16, 2025 | 36.92 | 37.10 | 36.70 | 36.98 | 36.98 | 0.43% | 53,494 |
| Oct 15, 2025 | 37.16 | 37.22 | 36.76 | 36.82 | 36.82 | - | 58,869 |
| Oct 14, 2025 | 36.80 | 36.84 | 36.38 | 36.82 | 36.82 | -0.70% | 51,770 |
| Oct 13, 2025 | 36.88 | 37.30 | 36.86 | 37.08 | 37.08 | 0.87% | 57,762 |
| Oct 10, 2025 | 37.54 | 37.60 | 36.72 | 36.76 | 36.76 | -2.34% | 82,475 |
| Oct 9, 2025 | 37.42 | 38.08 | 37.42 | 37.64 | 37.64 | 0.37% | 129,226 |
| Oct 8, 2025 | 37.50 | 37.96 | 37.26 | 37.50 | 37.50 | 0.16% | 100,654 |
| Oct 7, 2025 | 37.88 | 37.92 | 37.44 | 37.44 | 37.44 | -1.32% | 100,536 |
| Oct 6, 2025 | 37.96 | 38.08 | 37.48 | 37.94 | 37.94 | -0.26% | 83,417 |
| Oct 3, 2025 | 37.68 | 38.06 | 37.60 | 38.04 | 38.04 | 1.33% | 172,373 |
| Oct 2, 2025 | 37.00 | 37.68 | 37.00 | 37.54 | 37.54 | 2.07% | 158,956 |
| Oct 1, 2025 | 36.50 | 36.92 | 36.40 | 36.78 | 36.78 | 0.16% | 80,471 |
| Sep 30, 2025 | 36.46 | 36.96 | 36.30 | 36.72 | 36.72 | 0.93% | 124,218 |
| Sep 29, 2025 | 35.70 | 37.06 | 35.58 | 36.38 | 36.38 | 4.78% | 407,128 |
| Sep 26, 2025 | 34.60 | 34.94 | 34.48 | 34.72 | 34.72 | 0.12% | 376,997 |
| Sep 25, 2025 | 37.12 | 37.28 | 34.38 | 34.68 | 34.68 | 2.24% | 1,022,441 |
| Sep 24, 2025 | 34.40 | 34.48 | 33.88 | 33.92 | 33.92 | -1.57% | 72,587 |
| Sep 23, 2025 | 34.04 | 34.76 | 34.00 | 34.46 | 34.46 | 1.65% | 82,565 |
| Sep 22, 2025 | 33.80 | 33.98 | 33.58 | 33.90 | 33.90 | 0.53% | 58,705 |
| Sep 19, 2025 | 34.40 | 34.40 | 33.72 | 33.72 | 33.72 | -1.40% | 143,553 |
| Sep 18, 2025 | 33.86 | 34.50 | 33.86 | 34.20 | 34.20 | 1.00% | 91,963 |
| Sep 17, 2025 | 33.74 | 33.92 | 33.44 | 33.86 | 33.86 | 1.01% | 54,237 |
| Sep 16, 2025 | 33.92 | 33.98 | 33.50 | 33.52 | 33.52 | -0.95% | 61,017 |
| Sep 15, 2025 | 33.66 | 34.14 | 33.66 | 33.84 | 33.84 | 0.42% | 69,852 |
| Sep 12, 2025 | 33.96 | 34.18 | 33.70 | 33.70 | 33.70 | -0.41% | 56,261 |
| Sep 11, 2025 | 34.00 | 34.26 | 33.84 | 33.84 | 33.84 | -0.53% | 34,795 |
| Sep 10, 2025 | 34.36 | 34.40 | 33.92 | 34.02 | 34.02 | -0.76% | 43,532 |
| Sep 9, 2025 | 34.34 | 34.58 | 34.20 | 34.28 | 34.28 | -0.46% | 33,829 |
| Sep 8, 2025 | 33.96 | 34.44 | 33.94 | 34.44 | 34.44 | 1.77% | 46,800 |
| Sep 5, 2025 | 34.02 | 34.24 | 33.68 | 33.84 | 33.84 | -0.41% | 55,249 |
| Sep 4, 2025 | 33.80 | 34.12 | 33.78 | 33.98 | 33.98 | 0.53% | 36,850 |
| Sep 3, 2025 | 33.84 | 34.16 | 33.76 | 33.80 | 33.80 | 0.06% | 55,622 |
| Sep 2, 2025 | 34.44 | 34.60 | 33.74 | 33.78 | 33.78 | -2.31% | 74,552 |
| Sep 1, 2025 | 34.70 | 34.82 | 34.38 | 34.58 | 34.58 | -0.12% | 83,054 |
| Aug 29, 2025 | 35.20 | 35.30 | 34.56 | 34.62 | 34.62 | -1.87% | 85,626 |
| Aug 28, 2025 | 35.12 | 35.52 | 35.10 | 35.28 | 35.28 | 0.74% | 72,714 |
| Aug 27, 2025 | 34.90 | 35.12 | 34.76 | 35.02 | 35.02 | 0.46% | 81,540 |
| Aug 26, 2025 | 34.74 | 35.00 | 34.56 | 34.86 | 34.86 | -0.57% | 107,368 |
| Aug 25, 2025 | 34.78 | 35.24 | 34.70 | 35.06 | 35.06 | 0.86% | 81,682 |
| Aug 22, 2025 | 34.36 | 34.84 | 34.34 | 34.76 | 34.76 | 1.34% | 91,178 |
| Aug 21, 2025 | 34.20 | 34.36 | 34.14 | 34.30 | 34.30 | 0.06% | 45,117 |
| Aug 20, 2025 | 34.28 | 34.40 | 34.16 | 34.28 | 34.28 | -0.23% | 52,355 |
| Aug 19, 2025 | 33.98 | 34.44 | 33.98 | 34.36 | 34.36 | 1.36% | 60,084 |
| Aug 18, 2025 | 33.74 | 33.90 | 33.52 | 33.90 | 33.90 | 0.47% | 84,036 |
| Aug 15, 2025 | 33.52 | 34.12 | 33.52 | 33.74 | 33.74 | 0.48% | 117,684 |
| Aug 14, 2025 | 33.38 | 33.78 | 33.24 | 33.58 | 33.58 | 0.30% | 132,608 |
| Aug 13, 2025 | 34.06 | 34.20 | 33.40 | 33.48 | 33.48 | -0.95% | 182,553 |
| Aug 12, 2025 | 34.00 | 34.34 | 32.42 | 33.80 | 33.80 | -5.43% | 790,784 |
| Aug 11, 2025 | 36.04 | 36.20 | 35.58 | 35.74 | 35.74 | -0.89% | 104,014 |
| Aug 8, 2025 | 35.58 | 36.16 | 35.58 | 36.06 | 36.06 | 1.01% | 60,039 |
| Aug 7, 2025 | 35.32 | 35.94 | 35.32 | 35.70 | 35.70 | 1.13% | 51,082 |
| Aug 6, 2025 | 35.68 | 35.76 | 35.20 | 35.30 | 35.30 | -1.12% | 61,175 |
| Aug 5, 2025 | 35.54 | 35.80 | 35.34 | 35.70 | 35.70 | 0.73% | 61,913 |
| Aug 4, 2025 | 35.50 | 35.80 | 35.34 | 35.44 | 35.44 | -0.11% | 44,604 |
| Aug 1, 2025 | 36.00 | 36.06 | 35.38 | 35.48 | 35.48 | -1.88% | 81,004 |
| Jul 31, 2025 | 36.92 | 36.92 | 36.16 | 36.16 | 36.16 | -1.53% | 90,414 |
| Jul 30, 2025 | 36.72 | 36.94 | 36.52 | 36.72 | 36.72 | - | 62,842 |
| Jul 29, 2025 | 36.90 | 37.04 | 36.72 | 36.72 | 36.72 | -0.11% | 80,414 |
| Jul 28, 2025 | 37.28 | 37.28 | 36.70 | 36.76 | 36.76 | -0.05% | 53,677 |
| Jul 25, 2025 | 37.32 | 37.32 | 36.58 | 36.78 | 36.78 | -0.59% | 88,273 |
| Jul 24, 2025 | 37.62 | 37.84 | 36.94 | 37.00 | 37.00 | -1.39% | 104,869 |
| Jul 23, 2025 | 38.06 | 38.08 | 37.52 | 37.52 | 37.52 | -0.48% | 52,909 |
| Jul 22, 2025 | 38.12 | 38.12 | 37.34 | 37.70 | 37.70 | -1.21% | 96,306 |
| Jul 21, 2025 | 38.64 | 38.64 | 38.16 | 38.16 | 38.16 | -1.04% | 67,668 |