Tarkett S.A. (EPA:TKTT)
France
· Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
At close: Dec 5, 2025
Tarkett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 17,132 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,783 |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 11,227 |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 72,501 |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 7,584 |
| Nov 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 12,150 |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 18,736 |
| Nov 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 39,105 |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 480,484 |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.29% | 372,963 |
| Nov 21, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 1.80% | 2,223 |
| Nov 20, 2025 | 16.65 | 16.70 | 16.55 | 16.65 | 16.65 | 0.91% | 1,938 |
| Nov 19, 2025 | 16.55 | 16.60 | 16.50 | 16.50 | 16.50 | - | 509 |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 720 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | 10 |
| Nov 14, 2025 | 16.50 | 16.80 | 16.45 | 16.45 | 16.45 | -0.60% | 8,840 |
| Nov 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 30 |
| Nov 12, 2025 | 16.55 | 16.65 | 16.55 | 16.55 | 16.55 | - | 572 |
| Nov 11, 2025 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | 0.30% | 86 |
| Nov 10, 2025 | 16.65 | 16.65 | 16.50 | 16.50 | 16.50 | -0.60% | 1,477 |
| Nov 7, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 0.30% | 1,097 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.55 | 16.55 | 16.55 | -1.78% | 3,467 |
| Nov 5, 2025 | 16.85 | 16.85 | 16.50 | 16.85 | 16.85 | - | 3,729 |
| Nov 4, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 1.51% | 3,185 |
| Nov 3, 2025 | 16.85 | 16.85 | 16.60 | 16.60 | 16.60 | -1.48% | 36 |
| Oct 31, 2025 | 16.55 | 16.85 | 16.55 | 16.85 | 16.85 | - | 253 |
| Oct 30, 2025 | 16.50 | 16.85 | 16.50 | 16.85 | 16.85 | 2.12% | 3,045 |
| Oct 29, 2025 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 0.30% | 762 |
| Oct 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.20% | 137 |
| Oct 27, 2025 | 16.75 | 16.75 | 16.50 | 16.65 | 16.65 | -0.60% | 381 |
| Oct 24, 2025 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | -0.30% | 404 |
| Oct 23, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 148 |
| Oct 22, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.50% | 2,134 |
| Oct 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | 380 |
| Oct 20, 2025 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 0.30% | 1,087 |
| Oct 17, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.91% | 603 |
| Oct 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 14 |
| Oct 15, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.30% | 320 |
| Oct 14, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | -0.89% | 1,117 |
| Oct 13, 2025 | 16.60 | 16.80 | 16.45 | 16.80 | 16.80 | 0.90% | 17,283 |
| Oct 10, 2025 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | 0.30% | 437 |
| Oct 9, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 652 |
| Oct 8, 2025 | 16.55 | 16.60 | 16.40 | 16.60 | 16.60 | 0.30% | 2,541 |
| Oct 7, 2025 | 16.40 | 16.55 | 16.40 | 16.55 | 16.55 | 1.22% | 360 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | -0.61% | 516 |
| Oct 3, 2025 | 16.65 | 16.65 | 16.40 | 16.45 | 16.45 | -0.90% | 207 |
| Oct 2, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | 210 |
| Oct 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.67% | 26 |
| Sep 30, 2025 | 16.35 | 16.85 | 16.35 | 16.85 | 16.85 | 1.51% | 13,297 |
| Sep 29, 2025 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | - | 334 |
| Sep 26, 2025 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | - | 376 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 847 |
| Sep 24, 2025 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 0.30% | 458 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | 0.30% | 1,335 |
| Sep 22, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,316 |
| Sep 19, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,158 |
| Sep 18, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.31% | 1,828 |
| Sep 17, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | - | 1,891 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 365 |
| Sep 15, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 829 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.61% | 79 |
| Sep 11, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 0.61% | 1,713 |
| Sep 10, 2025 | 16.35 | 16.35 | 16.30 | 16.35 | 16.35 | - | 7,517 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | 0.31% | 12,267 |
| Sep 8, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 5,666 |
| Sep 5, 2025 | 16.30 | 16.45 | 16.30 | 16.30 | 16.30 | - | 213 |
| Sep 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,239 |
| Sep 3, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 1,730 |
| Sep 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,434 |
| Sep 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 516 |
| Aug 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 332 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 629 |
| Aug 27, 2025 | 16.30 | 16.60 | 16.30 | 16.35 | 16.35 | - | 9,160 |
| Aug 26, 2025 | 16.40 | 16.65 | 16.35 | 16.35 | 16.35 | - | 1,185 |
| Aug 25, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.30% | 1,678 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,027 |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 774 |
| Aug 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 2,048 |
| Aug 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 96 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | - | 1,736 |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 316 |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 113 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 600 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 509 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 935 |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 26,287 |
| Aug 7, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 2,264 |
| Aug 6, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.30% | 5,042 |
| Aug 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 2,467 |
| Aug 4, 2025 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | - | 1,323 |
| Aug 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,066 |
| Jul 31, 2025 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 9,836 |
| Jul 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | 1,163 |
| Jul 29, 2025 | 16.65 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 10,116 |
| Jul 28, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | - | 3,649 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.55 | 16.60 | 16.60 | - | 5,735 |
| Jul 24, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | -0.30% | 5,785 |
| Jul 23, 2025 | 16.55 | 16.70 | 16.55 | 16.65 | 16.65 | 0.30% | 2,092 |
| Jul 22, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | - | 4,800 |
| Jul 21, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 2,164 |