Skip to main content
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
16.60
-0.68 (-3.94%)
Mar 9, 2026, 5:35 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9617.0416.6616.72--3.24%30,081
Mar 6, 202617.8017.9217.1617.2817.28-3.03%52,785
Mar 5, 202618.1218.3017.8217.8217.82-1.44%57,621
Mar 4, 202617.8018.0817.7818.0818.081.80%61,006
Mar 3, 202618.3018.4017.7617.7617.76-2.95%58,790
Mar 2, 202618.9819.0018.1418.3018.30-3.17%54,657
Feb 27, 202618.5019.0018.4418.9018.902.61%832,014
Feb 26, 202617.5618.5017.5618.4218.424.66%55,149
Feb 25, 202617.2617.6817.2617.6017.602.56%27,691
Feb 24, 202617.2617.5417.1617.1617.16-0.92%63,035
Feb 23, 202616.9817.4016.9417.3217.321.29%70,417
Feb 20, 202616.0417.1816.0417.1017.106.88%86,390
Feb 19, 202616.0016.7815.9416.0016.000.50%68,306
Feb 18, 202616.2816.3015.9015.9215.92-1.97%42,771
Feb 17, 202616.2416.4216.2016.2416.240.25%17,085
Feb 16, 202616.1416.4216.1416.2016.201.00%21,797
Feb 13, 202616.2816.3816.0416.0416.04-0.50%29,253
Feb 12, 202616.2216.5616.1216.1216.120.37%35,985
Feb 11, 202616.2616.4216.0616.0616.06-1.23%21,577
Feb 10, 202616.3016.3816.2216.2616.260.74%27,009
Feb 9, 202616.1216.3016.1216.1416.141.89%29,322
Feb 6, 202616.1416.1415.8415.8415.84-1.00%17,944
Feb 5, 202616.2016.3215.9016.0016.00-1.23%42,006
Feb 4, 202615.9816.3015.9216.2016.201.38%32,515
Feb 3, 202616.3016.3415.8815.9815.98-1.11%38,431
Feb 2, 202616.0416.2815.9416.1616.160.37%26,679
Jan 30, 202616.0216.2015.9216.1016.101.13%26,419
Jan 29, 202616.0216.1215.9215.9215.92-0.38%43,720
Jan 28, 202615.9416.0815.9215.9815.98-0.37%76,193
Jan 27, 202616.2416.2616.0016.0416.04-0.99%34,598
Jan 26, 202616.3816.4616.2016.2016.20-0.25%18,090
Jan 23, 202616.2816.6016.1216.2416.240.37%40,930
Jan 22, 202616.2216.4016.1216.1816.180.75%29,528
Jan 21, 202615.9216.1415.7616.0616.060.88%14,532
Jan 20, 202616.0816.0815.8615.9215.92-1.00%14,556
Jan 19, 202616.0016.2015.9416.0816.08-0.86%27,623
Jan 16, 202616.6816.6816.2216.2216.22-3.22%42,344
Jan 15, 202616.5416.7616.5216.7616.761.58%45,577
Jan 14, 202616.6616.7016.4816.5016.50-0.36%16,663
Jan 13, 202616.9817.0016.5616.5616.56-2.24%18,594
Jan 12, 202617.4817.4816.8616.9416.94-0.47%39,774
Jan 9, 202616.6217.0216.5617.0217.022.16%36,012
Jan 8, 202616.7216.7816.5816.6616.660.60%17,402
Jan 7, 202616.6416.8216.5216.5616.56-0.48%18,643
Jan 6, 202616.2816.6416.2016.6416.642.46%24,085
Jan 5, 202615.8416.2815.8016.2416.242.78%33,113
Jan 2, 202615.9016.0015.7615.8015.80-0.25%19,850
Dec 31, 202516.0016.0015.8215.8415.84-0.38%2,683
Dec 30, 202515.9416.0615.9015.9015.900.38%38,205
Dec 29, 202515.8015.9815.8015.8415.840.25%33,221
Dec 24, 202515.7215.8815.7215.8015.800.51%13,614
Dec 23, 202515.8015.8015.5615.7215.72-0.38%18,073
Dec 22, 202515.6415.8415.5215.7815.780.64%22,225
Dec 19, 202515.6015.7615.6015.6815.68-31,931
Dec 18, 202515.5215.6815.5015.6815.681.03%27,022
Dec 17, 202515.7015.7215.5215.5215.52-1.15%14,517
Dec 16, 202515.6015.7015.4815.7015.700.90%23,631
Dec 15, 202515.3015.6415.3015.5615.561.97%33,691
Dec 12, 202514.9815.3614.9815.2615.262.01%26,044
Dec 11, 202515.0015.0414.9414.9614.96-21,840
Dec 10, 202515.1615.1614.9214.9614.96-1.19%15,775
Dec 9, 202515.1215.3015.1015.1415.14-0.13%26,543
Dec 8, 202515.0015.1814.9215.1615.161.20%38,088
Dec 5, 202514.9615.0014.9214.9814.980.27%13,329
Dec 4, 202514.7414.9814.7414.9414.941.36%14,965
Dec 3, 202514.8814.9614.6414.7414.74-1.07%36,018
Dec 2, 202514.9814.9814.8414.9014.90-0.53%31,929
Dec 1, 202515.2215.2214.9414.9814.98-1.58%34,080
Nov 28, 202514.9815.5014.9415.2215.221.87%72,057
Nov 27, 202514.9815.0814.9214.9414.94-0.27%19,466
Nov 26, 202514.8414.9814.6414.9814.981.08%63,568
Nov 25, 202515.0015.0014.6414.8214.82-0.27%42,932
Nov 24, 202514.9815.0814.8414.8614.860.41%19,521
Nov 21, 202514.7614.8614.6814.8014.80-0.27%45,055
Nov 20, 202514.8415.0614.8414.8414.84-19,811
Nov 19, 202514.6414.8814.6414.8414.841.50%34,590
Nov 18, 202515.0015.1214.5814.6214.62-3.31%100,101
Nov 17, 202515.0015.3415.0015.1215.120.80%32,901
Nov 14, 202515.1215.1414.8815.0015.00-0.92%39,695
Nov 13, 202515.2415.4615.1215.1415.14-0.39%25,648
Nov 12, 202515.1615.2215.0615.2015.200.80%25,440
Nov 11, 202515.3415.3615.0815.0815.08-1.18%36,942
Nov 10, 202515.4415.6615.2615.2615.260.13%55,256
Nov 7, 202515.8416.1214.8415.2415.24-12.51%267,497
Nov 6, 202517.2417.6217.1617.4217.421.04%132,022
Nov 5, 202517.4217.4417.2417.2417.24-1.03%8,788
Nov 4, 202518.0018.0217.3217.4217.42-3.65%44,649
Nov 3, 202518.0218.2018.0018.0818.080.33%25,115
Oct 31, 202518.1418.2418.0218.0218.02-0.66%15,881
Oct 30, 202518.1418.1418.0418.1418.14-12,887
Oct 29, 202518.0818.2018.0418.1418.140.22%19,032
Oct 28, 202518.3618.3818.1018.1018.10-0.98%16,177
Oct 27, 202518.4018.4218.2818.2818.28-0.65%7,220
Oct 24, 202518.4018.6818.3018.4018.400.55%18,641
Oct 23, 202518.3418.4218.2818.3018.30-0.22%5,699
Oct 22, 202518.3018.3618.1418.3418.340.55%6,976
Oct 21, 202518.4018.4618.2018.2418.24-0.55%10,284
Oct 20, 202518.3018.4618.2618.3418.340.44%10,057
Oct 17, 202518.4618.4618.1018.2618.26-1.08%15,690
Oct 16, 202518.8018.8018.4618.4618.46-1.28%11,894