THK Co., Ltd. (FRA:1TK)
Germany
· Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:18 AM CET
THK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 3, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | - | 62 |
| Dec 2, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | - | 62 |
| Dec 1, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | - | 20 |
| Nov 28, 2025 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 0.88% | 70 |
| Nov 27, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 6.60% | 10 |
| Nov 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Nov 25, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -7.27% | 500 |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 26 |
| Nov 21, 2025 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | - | 20 |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | 100 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.92% | 120 |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.50% | 5 |
| Nov 14, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | -1.77% | 25 |
| Nov 13, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 2.73% | 100 |
| Nov 12, 2025 | 22.20 | 22.60 | 22.00 | 22.00 | 22.00 | -4.35% | 270 |
| Nov 11, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | -10.85% | 5,495 |
| Nov 10, 2025 | 22.60 | 25.80 | 22.60 | 25.80 | 25.80 | 13.16% | 290 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Nov 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 300 |
| Nov 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Oct 30, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | 24.40 | 6.09% | 500 |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Oct 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Oct 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Oct 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Oct 20, 2025 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 8.40% | 100 |
| Oct 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Oct 14, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 5.08% | 250 |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Oct 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Oct 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 50 |
| Sep 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Sep 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | 90 |
| Sep 19, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | 10 |
| Sep 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Sep 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 40 |
| Sep 2, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.19% | 125 |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Aug 25, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 8.04% | 4 |
| Aug 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Aug 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 7, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Aug 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jul 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Jul 28, 2025 | 23.60 | 25.20 | 23.60 | 25.00 | 25.00 | 5.93% | 511 |
| Jul 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 14 |
| Jul 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Jul 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |