Tikehau Capital (FRA:7TI)
Germany
· Delayed Price · Currency is EUR 14.72
-0.20 (-1.34%)
At close: Dec 4, 2025
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.54% | - |
| Dec 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.34% | - |
| Dec 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.46% | - |
| Dec 1, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.16% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.23% | - |
| Nov 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.35% | - |
| Nov 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.95% | - |
| Nov 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.41% | - |
| Nov 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.53% | - |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.23% | - |
| Nov 20, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.19% | - |
| Nov 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% | - |
| Nov 18, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.35% | - |
| Nov 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.80% | - |
| Nov 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.79% | - |
| Nov 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | - |
| Nov 12, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | - |
| Nov 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.59% | - |
| Nov 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -12.14% | - |
| Nov 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% | - |
| Nov 6, 2025 | 17.04 | 17.10 | 17.04 | 17.10 | 17.10 | -0.35% | 356 |
| Nov 5, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.50% | - |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.90% | - |
| Nov 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% | - |
| Oct 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% | - |
| Oct 29, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.33% | - |
| Oct 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.99% | - |
| Oct 27, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.55% | - |
| Oct 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.67% | - |
| Oct 23, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% | - |
| Oct 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.77% | - |
| Oct 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% | - |
| Oct 20, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% | - |
| Oct 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -2.05% | - |
| Oct 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.28% | - |
| Oct 15, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% | - |
| Oct 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.95% | - |
| Oct 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.11% | - |
| Oct 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.94% | - |
| Oct 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.29% | - |
| Oct 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.85% | - |
| Oct 7, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.06% | - |
| Oct 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.16% | - |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.20% | - |
| Oct 2, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | - |
| Oct 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.93% | - |
| Sep 30, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.32% | - |
| Sep 29, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.98% | - |
| Sep 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% | - |
| Sep 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.82% | - |
| Sep 24, 2025 | 18.80 | 18.80 | 18.64 | 18.64 | 18.64 | -1.17% | 105 |
| Sep 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.21% | - |
| Sep 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | - |
| Sep 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Sep 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.74% | - |
| Sep 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.06% | - |
| Sep 16, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.89% | - |
| Sep 15, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.10% | - |
| Sep 12, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.81% | - |
| Sep 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.53% | - |
| Sep 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.11% | - |
| Sep 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% | - |
| Sep 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.84% | - |
| Sep 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.42% | - |
| Sep 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% | - |
| Sep 3, 2025 | 19.16 | 19.24 | 19.16 | 19.24 | 19.24 | -0.21% | 180 |
| Sep 2, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.31% | - |
| Sep 1, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | - |
| Aug 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% | - |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% | - |
| Aug 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.52% | - |
| Aug 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.90% | - |
| Aug 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.73% | - |
| Aug 22, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.91% | - |
| Aug 21, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.05% | - |
| Aug 20, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.67% | - |
| Aug 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - | - |
| Aug 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% | - |
| Aug 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.45% | - |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.72% | - |
| Aug 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.41% | - |
| Aug 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.35% | - |
| Aug 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.52% | - |
| Aug 8, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.95% | - |
| Aug 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.11% | - |
| Aug 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Aug 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -3.84% | - |
| Aug 4, 2025 | 18.98 | 19.78 | 18.98 | 19.78 | 19.78 | 1.33% | 710 |
| Aug 1, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% | - |
| Jul 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -2.42% | - |
| Jul 30, 2025 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 0.25% | 100 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.70% | - |
| Jul 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.23% | - |
| Jul 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Jul 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Jul 23, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.35% | - |
| Jul 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.96% | 30 |