Tarkett S.A. (FRA:1T9)
Germany
· Delayed Price · Currency is EUR 16.85
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 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Dec 4, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Dec 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Dec 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Dec 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Nov 28, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Nov 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Nov 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | - |
| Nov 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.30% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Nov 20, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% | - |
| Nov 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 13, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 12, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Nov 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Nov 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Nov 6, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | - |
| Nov 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.78% | - |
| Nov 4, 2025 | 16.55 | 16.85 | 16.55 | 16.85 | 16.85 | 0.90% | 1,150 |
| Nov 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 30, 2025 | 16.40 | 16.75 | 16.40 | 16.70 | 16.70 | 1.83% | 1,392 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Oct 27, 2025 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | 0.91% | 240 |
| Oct 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% | - |
| Oct 22, 2025 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 1.52% | 251 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Oct 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Oct 15, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Oct 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Oct 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | - |
| Oct 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Oct 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| Oct 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.91% | - |
| Oct 1, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.53% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Sep 23, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | - |
| Sep 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Sep 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% | - |
| Sep 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.31% | - |
| Sep 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.11% | - |
| Sep 3, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | 100 |
| Sep 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Sep 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | - |
| Aug 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Aug 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Aug 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | - |
| Aug 26, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% | - |
| Aug 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | - |
| Aug 20, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| Aug 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 500 |
| Aug 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% | - |
| Aug 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | - |
| Aug 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| Aug 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| Aug 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Jul 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Jul 22, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |