Skip to main content
Take-Two Interactive Software, Inc. (ETR:TKE)
Germany flag Germany · Delayed Price · Currency is EUR
180.86
-4.38 (-2.36%)
At close: Mar 6, 2026

ETR:TKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026184.72184.72180.76180.86180.86-2.36%719
Mar 5, 2026184.08186.88183.66185.24185.240.41%833
Mar 4, 2026186.74188.76182.64184.48184.48-0.90%991
Mar 3, 2026182.48186.16179.20186.16186.161.64%2,354
Mar 2, 2026179.26184.06177.24183.16183.162.05%1,252
Feb 27, 2026180.52181.44177.66179.48179.480.04%1,010
Feb 26, 2026175.92180.00175.38179.40179.402.81%891
Feb 25, 2026172.90174.52172.52174.50174.502.20%689
Feb 24, 2026167.60170.78165.70170.74170.743.22%312
Feb 23, 2026169.22169.22165.00165.42165.42-2.85%272
Feb 20, 2026173.18173.18167.80170.28170.28-1.13%539
Feb 19, 2026169.66173.56169.20172.22172.222.52%352
Feb 18, 2026165.12168.36164.06167.98167.982.34%570
Feb 17, 2026164.24165.16162.76164.14164.14-0.04%374
Feb 16, 2026166.76168.84163.28164.20164.201.40%2,096
Feb 13, 2026162.94163.02159.48161.94161.940.09%6,280
Feb 12, 2026172.86173.50160.96161.80161.80-5.16%4,609
Feb 11, 2026179.52179.52168.92170.60170.60-3.95%2,840
Feb 10, 2026173.78178.42173.24177.62177.623.40%3,485
Feb 9, 2026167.50171.78165.02171.78171.784.17%2,987
Feb 6, 2026166.78168.02162.50164.90164.90-1.93%1,190
Feb 5, 2026172.02174.00167.14168.14168.14-2.23%3,444
Feb 4, 2026190.94191.70167.82171.98171.98-2.91%6,021
Feb 3, 2026188.88192.44177.14177.14177.14-7.99%2,644
Feb 2, 2026190.04193.60184.62192.52192.525.26%7,485
Jan 30, 2026198.80202.15179.00182.90182.90-8.33%2,424
Jan 29, 2026204.60204.60199.52199.52199.52-3.12%671
Jan 28, 2026204.15207.20204.15205.95205.950.15%89
Jan 27, 2026208.75209.15205.45205.65205.65-0.72%463
Jan 26, 2026210.00210.00205.95207.15207.150.53%562
Jan 23, 2026206.60206.80205.25206.05206.051.43%321
Jan 22, 2026204.60204.60201.75203.15203.15-0.56%297
Jan 21, 2026207.40207.40204.30204.30204.30-0.41%251
Jan 20, 2026204.05206.90198.42205.15205.150.71%651
Jan 19, 2026207.00207.00203.70203.70203.70-2.86%46
Jan 16, 2026212.95212.95208.50209.70209.70-0.52%142
Jan 15, 2026212.70213.30209.90210.80210.800.55%501
Jan 14, 2026210.20210.95209.65209.65209.65-1.67%16
Jan 13, 2026213.00214.35213.00213.20213.200.57%254
Jan 12, 2026213.30213.30212.00212.00212.00-2.26%24
Jan 9, 2026216.50217.60215.70216.90216.90-1.07%447
Jan 8, 2026218.95220.15218.95219.25219.250.48%174
Jan 7, 2026216.50218.50215.60218.20218.200.02%256
Jan 6, 2026219.00220.00217.65218.15218.15-0.64%294
Jan 5, 2026216.60219.85215.95219.55219.552.74%269
Jan 2, 2026220.00223.30213.70213.70213.70-1.75%802
Dec 30, 2025218.45218.45215.60217.50217.50-64
Dec 29, 2025215.00218.25215.00217.50217.502.91%1,234
Dec 23, 2025212.10212.10210.80211.35211.35-0.05%75
Dec 22, 2025215.50215.50210.60211.45211.45-0.59%19
Dec 19, 2025210.95212.70208.95212.70212.702.31%441
Dec 18, 2025206.40208.00206.40207.90207.90-0.17%132
Dec 17, 2025208.15208.25208.05208.25208.250.10%15
Dec 16, 2025206.10208.30206.10208.05208.05-0.19%25
Dec 15, 2025206.45209.45205.55208.45208.451.34%401
Dec 12, 2025207.95207.95205.20205.70205.70-0.87%522
Dec 11, 2025209.95210.60207.50207.50207.50-2.63%370
Dec 10, 2025214.75214.75213.00213.10213.100.14%183
Dec 9, 2025211.95213.80211.95212.80212.80-162
Dec 8, 2025212.50213.50211.35212.80212.80-0.54%173
Dec 5, 2025214.45214.50213.80213.95213.952.00%87
Dec 4, 2025210.10210.10208.75209.75209.750.05%121
Dec 3, 2025211.30212.20208.35209.65209.65-1.57%357
Dec 2, 2025215.00215.15213.00213.00213.000.42%72
Dec 1, 2025212.15214.10209.45212.10212.100.24%767
Nov 28, 2025212.50212.50210.50211.60211.600.33%26
Nov 27, 2025211.65211.65210.90210.90210.900.02%10
Nov 26, 2025209.90211.35208.50210.85210.850.84%92
Nov 25, 2025206.75209.10206.75209.10209.101.14%61
Nov 24, 2025205.15206.80199.68206.75206.750.34%4,044
Nov 21, 2025204.75206.05202.60206.05206.05-0.31%369
Nov 20, 2025210.00210.65206.70206.70206.70-0.43%116
Nov 19, 2025206.85208.65206.85207.60207.601.07%63
Nov 18, 2025200.75205.40200.75205.40205.401.41%292
Nov 17, 2025204.80204.80201.65202.55202.55-0.81%692
Nov 14, 2025203.35204.80201.85204.20204.20-0.66%349
Nov 13, 2025208.50208.50205.55205.55205.55-0.60%441
Nov 12, 2025208.95210.35206.40206.80206.800.68%193
Nov 11, 2025203.20206.35201.85205.40205.401.21%582
Nov 10, 2025204.80206.80198.64202.95202.952.08%3,367
Nov 7, 2025203.20210.80198.82198.82198.82-10.56%6,047
Nov 6, 2025222.00222.85220.45222.30222.301.34%121
Nov 5, 2025220.15220.90219.35219.35219.35-0.36%505
Nov 4, 2025220.35223.25220.05220.15220.150.18%78
Nov 3, 2025223.00224.15219.75219.75219.75-0.52%209
Oct 31, 2025220.20221.45220.20220.90220.900.07%114
Oct 30, 2025218.20220.75216.25220.75220.752.08%438
Oct 29, 2025217.00217.45215.05216.25216.25-1.12%709
Oct 28, 2025218.90220.15217.85218.70218.700.28%389
Oct 27, 2025223.00223.00217.55218.10218.10-1.07%892
Oct 24, 2025219.70221.80219.00220.45220.450.07%682
Oct 23, 2025220.05220.90219.40220.30220.30-0.41%28
Oct 22, 2025224.95225.55221.20221.20221.20-0.76%497
Oct 21, 2025225.75225.80222.90222.90222.90-0.62%265
Oct 20, 2025225.00225.65223.65224.30224.300.95%312
Oct 17, 2025220.95223.05218.45222.20222.20-0.74%807
Oct 16, 2025226.00226.40223.85223.85223.85-0.95%86
Oct 15, 2025223.00226.45222.00226.00226.001.16%462
Oct 14, 2025221.10224.35218.05223.40223.400.90%293
Oct 13, 2025220.35222.05220.00221.40221.401.28%545