Skip to main content
Take-Two Interactive Software, Inc. (ETR:TKE)
Germany flag Germany · Delayed Price · Currency is EUR
181.10
-2.30 (-1.25%)
At close: Apr 28, 2026

ETR:TKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026181.10183.90181.10183.40---
Apr 27, 2026180.70184.50177.70183.40183.402.92%1,331
Apr 24, 2026180.60182.30178.00178.20178.20-1.05%572
Apr 23, 2026185.20186.20179.70180.10180.10-3.12%1,724
Apr 22, 2026186.50188.80185.90185.90185.900.27%853
Apr 21, 2026184.90187.00184.70185.40185.401.92%848
Apr 20, 2026179.40182.20179.40181.90181.90-0.66%1,267
Apr 17, 2026182.80183.20181.50183.10183.10-361
Apr 16, 2026181.50184.90181.50183.10183.101.89%1,185
Apr 15, 2026175.30180.10175.10179.70179.702.86%955
Apr 14, 2026171.80175.70170.60174.70174.702.04%1,270
Apr 13, 2026168.50171.40167.90171.20171.202.88%1,063
Apr 10, 2026170.70170.70166.40166.40166.40-2.80%515
Apr 9, 2026174.00174.20169.90171.20171.20-1.27%1,428
Apr 8, 2026174.10175.00173.00173.40173.402.91%1,845
Apr 7, 2026170.30173.10168.00168.50168.50-3.36%1,694
Apr 2, 2026171.92174.36169.74174.36174.362.10%10,510
Apr 1, 2026171.96173.28170.36170.78170.78-0.29%784
Mar 31, 2026168.48171.34168.00171.28171.280.38%972
Mar 30, 2026167.04171.04166.44170.64170.643.43%683
Mar 27, 2026169.00170.74164.40164.98164.98-2.71%541
Mar 26, 2026168.24170.12166.76169.58169.581.63%945
Mar 25, 2026167.72168.46164.28166.86166.86-0.39%338
Mar 24, 2026174.78174.78167.02167.52167.52-2.82%1,037
Mar 23, 2026171.86175.96171.86172.38172.38-1.23%1,227
Mar 20, 2026175.00175.02172.20174.52174.52-0.11%139
Mar 19, 2026179.14179.14174.42174.72174.72-2.07%427
Mar 18, 2026179.16180.90178.42178.42178.42-1.51%646
Mar 17, 2026180.50181.90180.00181.16181.16-0.18%97
Mar 16, 2026182.00184.00181.48181.48181.48-1.03%659
Mar 13, 2026184.14184.14178.40183.36183.360.76%489
Mar 12, 2026183.18183.20181.28181.98181.981.06%143
Mar 11, 2026180.06182.58178.82180.08180.08-0.88%982
Mar 10, 2026184.12186.98178.38181.68181.68-0.92%1,019
Mar 9, 2026181.24183.36180.18183.36183.361.38%845
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%452
Dec 18, 2025206.40208.00206.40207.90207.90-0.17%134
Dec 17, 2025208.15208.25208.05208.25208.250.10%31
Dec 16, 2025206.10208.30206.10208.05208.05-0.19%25
Dec 15, 2025206.45209.45205.55208.45208.451.34%402
Dec 12, 2025207.95207.95205.20205.70205.70-0.87%522
Dec 11, 2025209.95210.60207.50207.50207.50-2.63%370
Dec 10, 2025214.75214.75213.00213.10213.100.24%190
Dec 9, 2025211.95213.80211.95212.60212.60-0.09%162
Dec 8, 2025212.50213.50211.35212.80212.80-0.54%173
Dec 5, 2025214.45214.50213.80213.95213.952.00%89
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%771