Tencent Holdings Limited (FRA:NNN1)
Germany
· Delayed Price · Currency is EUR 67.50
+1.00 (1.50%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | 1.50% | 320 |
| Dec 4, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Dec 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 2, 2025 | 68.00 | 69.00 | 67.50 | 67.50 | 67.50 | -0.74% | 1,545 |
| Dec 1, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 89 |
| Nov 28, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 0.74% | 1,176 |
| Nov 27, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -0.74% | 34 |
| Nov 26, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 1,375 |
| Nov 25, 2025 | 69.00 | 69.50 | 68.50 | 69.00 | 69.00 | - | 5,023 |
| Nov 24, 2025 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | 1.47% | 3,092 |
| Nov 21, 2025 | 67.50 | 68.00 | 66.00 | 68.00 | 68.00 | -0.73% | 472 |
| Nov 20, 2025 | 68.50 | 69.50 | 68.50 | 68.50 | 68.50 | -0.72% | 487 |
| Nov 19, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 0.73% | 1,051 |
| Nov 18, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -1.44% | 378 |
| Nov 17, 2025 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -2.11% | 166 |
| Nov 14, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -1.39% | 25 |
| Nov 13, 2025 | 72.00 | 73.50 | 72.00 | 72.00 | 72.00 | - | 194 |
| Nov 12, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | - | 12 |
| Nov 11, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - | 145 |
| Nov 10, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 3.60% | 317 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -2.80% | 275 |
| Nov 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | 119 |
| Nov 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 63 |
| Nov 4, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 1.45% | 236 |
| Nov 3, 2025 | 69.50 | 70.50 | 69.00 | 69.00 | 69.00 | -2.13% | 1,460 |
| Oct 31, 2025 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | -6.00% | 558 |
| Oct 30, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 2.04% | 356 |
| Oct 29, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 3.52% | 1,070 |
| Oct 28, 2025 | 72.00 | 72.00 | 70.50 | 71.00 | 71.00 | -2.07% | 1,417 |
| Oct 27, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | 1.40% | 411 |
| Oct 24, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 1.42% | 646 |
| Oct 23, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | 1.44% | 268 |
| Oct 22, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | 285 |
| Oct 21, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -2.13% | 230 |
| Oct 20, 2025 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 1.44% | 523 |
| Oct 17, 2025 | 66.00 | 69.50 | 65.50 | 69.50 | 69.50 | 2.21% | 2,475 |
| Oct 16, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.16% | 79 |
| Oct 15, 2025 | 69.50 | 69.50 | 69.00 | 69.50 | 69.50 | -0.71% | 245 |
| Oct 14, 2025 | 69.50 | 70.00 | 68.50 | 70.00 | 70.00 | -2.10% | 268 |
| Oct 13, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 5.93% | 298 |
| Oct 10, 2025 | 72.00 | 72.50 | 67.50 | 67.50 | 67.50 | -9.40% | 2,097 |
| Oct 9, 2025 | 74.50 | 75.00 | 73.50 | 74.50 | 74.50 | 0.68% | 699 |
| Oct 8, 2025 | 74.00 | 75.00 | 73.50 | 74.00 | 74.00 | - | 1,432 |
| Oct 7, 2025 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 95 |
| Oct 6, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 0.68% | 1,437 |
| Oct 3, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -0.68% | 407 |
| Oct 2, 2025 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | 1.37% | 2,195 |
| Oct 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 235 |
| Sep 30, 2025 | 73.00 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 118 |
| Sep 29, 2025 | 71.50 | 73.50 | 71.50 | 73.00 | 73.00 | 3.55% | 641 |
| Sep 26, 2025 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | -0.70% | 112 |
| Sep 25, 2025 | 71.50 | 71.50 | 70.00 | 71.00 | 71.00 | - | 1,204 |
| Sep 24, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.16% | 266 |
| Sep 23, 2025 | 69.00 | 69.50 | 68.50 | 69.50 | 69.50 | -2.11% | 1,401 |
| Sep 22, 2025 | 70.00 | 71.00 | 69.50 | 71.00 | 71.00 | 1.43% | 1,244 |
| Sep 19, 2025 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | -1.41% | 947 |
| Sep 18, 2025 | 70.50 | 71.00 | 69.50 | 71.00 | 71.00 | -1.39% | 769 |
| Sep 17, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 2.86% | 1,287 |
| Sep 16, 2025 | 71.00 | 71.00 | 69.50 | 70.00 | 70.00 | -1.41% | 538 |
| Sep 15, 2025 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 1,645 |
| Sep 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | 1,010 |
| Sep 11, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | 242 |
| Sep 10, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | - | 414 |
| Sep 9, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 837 |
| Sep 8, 2025 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 2.26% | 1,165 |
| Sep 5, 2025 | 65.50 | 67.00 | 65.50 | 66.50 | 66.50 | 1.53% | 94 |
| Sep 4, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | -1.50% | 75 |
| Sep 3, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.53% | 505 |
| Sep 2, 2025 | 66.50 | 66.50 | 65.00 | 65.50 | 65.50 | -1.50% | 412 |
| Sep 1, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | 1.53% | 314 |
| Aug 29, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | - | 304 |
| Aug 28, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.77% | 563 |
| Aug 27, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -3.70% | 867 |
| Aug 26, 2025 | 67.50 | 67.50 | 65.50 | 67.50 | 67.50 | 0.75% | 4,357 |
| Aug 25, 2025 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | 1.52% | 2,494 |
| Aug 22, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 0.76% | 48 |
| Aug 21, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 152 |
| Aug 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 74 |
| Aug 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 31 |
| Aug 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 53 |
| Aug 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Aug 14, 2025 | 64.50 | 65.00 | 63.50 | 63.50 | 63.50 | -2.31% | 169 |
| Aug 13, 2025 | 62.50 | 65.50 | 62.50 | 65.00 | 65.00 | 6.56% | 1,162 |
| Aug 12, 2025 | 61.50 | 61.50 | 60.50 | 61.00 | 61.00 | 0.83% | 101 |
| Aug 11, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | -0.82% | 430 |
| Aug 8, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | -0.81% | 35 |
| Aug 7, 2025 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | -0.81% | 910 |
| Aug 6, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 1,060 |
| Aug 5, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 2.50% | 469 |
| Aug 4, 2025 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 3.45% | 210 |
| Aug 1, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 75 |
| Jul 31, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | 285 |
| Jul 30, 2025 | 59.50 | 60.50 | 59.50 | 59.50 | 59.50 | -0.83% | 214 |
| Jul 29, 2025 | 59.50 | 61.50 | 59.50 | 60.00 | 60.00 | 0.84% | 2,297 |
| Jul 28, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | 0.85% | 88 |
| Jul 25, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.67% | 250 |
| Jul 24, 2025 | 59.50 | 60.50 | 59.50 | 60.00 | 60.00 | - | 627 |
| Jul 23, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 4.35% | 1,442 |
| Jul 22, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | 20 |
| Jul 21, 2025 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | 0.88% | 1,195 |