Skip to main content
Tikehau Capital (EPA:TKO)
France flag France · Delayed Price · Currency is EUR
17.16
-0.12 (-0.69%)
Apr 28, 2026, 5:35 PM CET

Tikehau Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2817.3816.9617.1617.16-0.69%38,977
Apr 27, 202617.1017.5617.0817.2817.280.82%35,185
Apr 24, 202618.2018.4017.0417.1417.14-6.64%58,413
Apr 23, 202618.9818.9818.3618.3618.36-2.03%34,187
Apr 22, 202619.1619.4218.7218.7418.74-2.40%35,503
Apr 21, 202619.6220.0519.0819.2019.20-2.34%67,954
Apr 20, 202619.5419.9419.3219.6619.660.31%87,639
Apr 17, 202618.7619.7418.7619.6019.604.37%74,308
Apr 16, 202618.5619.0018.5018.7818.781.62%94,284
Apr 15, 202618.0218.6218.0218.4818.482.67%42,904
Apr 14, 202617.7618.0817.1818.0018.001.12%46,729
Apr 13, 202617.2017.9616.7617.8017.802.30%49,263
Apr 10, 202617.1017.6017.0417.4017.401.40%29,378
Apr 9, 202617.0017.1816.6217.1617.161.90%56,044
Apr 8, 202617.0017.4416.7416.8416.841.45%51,496
Apr 7, 202616.5216.8616.4416.6016.600.48%29,442
Apr 2, 202616.3016.6016.1816.5216.52-28,923
Apr 1, 202616.3816.6216.3216.5216.522.35%27,148
Mar 31, 202616.0416.2415.9216.1416.141.64%38,042
Mar 30, 202615.6615.9615.5215.8815.881.66%35,583
Mar 27, 202615.8615.8615.5615.6215.62-0.51%46,497
Mar 26, 202615.9616.0615.7015.7015.70-1.88%56,600
Mar 25, 202615.5816.1215.5816.0016.003.49%54,706
Mar 24, 202615.5415.6015.3615.4615.460.13%248,253
Mar 23, 202615.1015.6614.8015.4415.441.98%71,085
Mar 20, 202615.5615.6415.1415.1415.14-2.82%58,196
Mar 19, 202615.5015.6015.4015.5815.58-0.51%35,925
Mar 18, 202615.4215.7215.4215.6615.662.62%36,338
Mar 17, 202615.3015.4615.1215.2615.260.79%33,419
Mar 16, 202615.4815.4815.1015.1415.14-1.69%33,130
Mar 13, 202615.6015.6615.4015.4015.40-1.66%37,627
Mar 12, 202615.8616.1015.6015.6615.66-1.51%64,242
Mar 11, 202616.2016.3015.8015.9015.90-2.09%58,177
Mar 10, 202617.0017.0616.1616.2416.24-2.17%51,811
Mar 9, 202616.9617.0416.3816.6016.60-3.94%59,171
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