Tekna Holding ASA (FRA:8VB)
Germany
· Delayed Price · Currency is EUR 0.269
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -0.83% | - |
| Dec 4, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -3.98% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | - |
| Dec 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.39% | - |
| Dec 1, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -1.74% | 1,230 |
| Nov 28, 2025 | 0.22 | 0.26 | 0.22 | 0.23 | 0.23 | -10.51% | - |
| Nov 27, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 11.26% | - |
| Nov 26, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.15% | - |
| Nov 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.39% | - |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | - |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.27% | - |
| Nov 19, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | - |
| Nov 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.72% | - |
| Nov 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -0.38% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | - |
| Nov 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.26 | -2.73% | - |
| Nov 12, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.27 | -9.85% | - |
| Nov 11, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.30 | 0.62% | - |
| Nov 10, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | 0.30 | 0.62% | - |
| Nov 7, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | 0.29 | -0.93% | - |
| Nov 6, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.30 | 14.08% | - |
| Nov 5, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.26 | 0.71% | - |
| Nov 4, 2025 | 0.24 | 0.30 | 0.24 | 0.28 | 0.26 | 11.90% | - |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | -3.08% | - |
| Oct 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | -0.38% | - |
| Oct 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.24 | - | - |
| Oct 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.24 | -7.12% | - |
| Oct 28, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.26 | 1.08% | - |
| Oct 27, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.26 | 0.36% | - |
| Oct 24, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.25 | 13.06% | - |
| Oct 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.22 | -5.77% | 200 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.24 | -6.14% | - |
| Oct 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.25 | -4.15% | - |
| Oct 20, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.27 | 0.35% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.26 | -6.49% | - |
| Oct 16, 2025 | 0.27 | 0.32 | 0.27 | 0.31 | 0.28 | -0.32% | - |
| Oct 15, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.28 | 7.29% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | -5.26% | - |
| Oct 13, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.28 | 0.66% | - |
| Oct 10, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.28 | -7.08% | - |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.30 | -4.69% | - |
| Oct 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.31 | 0.89% | - |
| Oct 7, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.31 | -1.17% | - |
| Oct 6, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.31 | -5.52% | - |
| Oct 3, 2025 | 0.34 | 0.37 | 0.32 | 0.36 | 0.33 | 3.13% | - |
| Oct 2, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.32 | 5.41% | - |
| Oct 1, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.31 | 0.91% | - |
| Sep 30, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.30 | 0.30% | 3,000 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.30 | -7.06% | - |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.32 | 0.57% | - |
| Sep 25, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.32 | 6.99% | - |
| Sep 24, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.30 | 0.30% | - |
| Sep 23, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.30 | -4.09% | - |
| Sep 22, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.31 | -0.29% | - |
| Sep 19, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.31 | -4.19% | - |
| Sep 18, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.33 | - | - |
| Sep 17, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.33 | -4.02% | - |
| Sep 16, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.34 | -1.58% | - |
| Sep 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.35 | -1.04% | - |
| Sep 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.35 | - | - |
| Sep 11, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.35 | 0.79% | - |
| Sep 10, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.35 | 1.06% | - |
| Sep 9, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.35 | 6.82% | - |
| Sep 8, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.32 | -4.35% | - |
| Sep 5, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.34 | -4.17% | - |
| Sep 4, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.35 | 10.03% | - |
| Sep 3, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | -0.57% | - |
| Sep 2, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | 0.57% | - |
| Sep 1, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | -0.85% | - |
| Aug 29, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | 1.15% | - |
| Aug 28, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | -1.69% | - |
| Aug 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.32 | -0.84% | - |
| Aug 26, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.33 | 0.56% | - |
| Aug 25, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.33 | 1.14% | - |
| Aug 22, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | -0.57% | - |
| Aug 21, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | 2.02% | - |
| Aug 20, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.32 | - | - |
| Aug 19, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | -1.14% | - |
| Aug 18, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.32 | -5.41% | - |
| Aug 15, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.34 | -0.27% | - |
| Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.34 | 0.27% | - |
| Aug 13, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.34 | -1.86% | - |
| Aug 12, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.35 | 1.34% | - |
| Aug 11, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.34 | -1.33% | - |
| Aug 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.35 | -0.53% | - |
| Aug 7, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | -0.26% | - |
| Aug 6, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | -0.26% | - |
| Aug 5, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | 0.26% | - |
| Aug 4, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.35 | 1.60% | - |
| Aug 1, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.34 | -2.35% | - |
| Jul 31, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | -0.26% | - |
| Jul 30, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | 1.05% | - |
| Jul 29, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.35 | -0.78% | - |
| Jul 28, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.35 | -0.26% | - |
| Jul 25, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.35 | - | - |
| Jul 24, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.35 | - | - |
| Jul 23, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.35 | -0.52% | - |
| Jul 22, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.35 | 1.31% | - |
| Jul 21, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.35 | -6.39% | - |