Tencent Holdings Limited (FRA:NNND)
Germany
· Delayed Price · Currency is EUR 56.72
+0.55 (0.98%)
At close: Mar 9, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.66 | 57.23 | 56.64 | 57.14 | - | 1.73% | 2,438 |
| Mar 6, 2026 | 57.07 | 57.32 | 55.84 | 56.17 | 56.17 | 2.11% | 3,707 |
| Mar 5, 2026 | 55.28 | 55.80 | 55.00 | 55.01 | 55.01 | -2.34% | 2,566 |
| Mar 4, 2026 | 55.30 | 56.52 | 55.21 | 56.33 | 56.33 | 1.44% | 4,429 |
| Mar 3, 2026 | 56.45 | 56.45 | 55.00 | 55.53 | 55.53 | -1.17% | 6,040 |
| Mar 2, 2026 | 56.00 | 56.19 | 55.36 | 56.19 | 56.19 | 0.18% | 4,563 |
| Feb 27, 2026 | 56.51 | 56.79 | 55.80 | 56.09 | 56.09 | 1.52% | 4,643 |
| Feb 26, 2026 | 55.85 | 56.00 | 55.15 | 55.25 | 55.25 | -2.85% | 7,344 |
| Feb 25, 2026 | 56.67 | 56.92 | 56.33 | 56.87 | 56.87 | -0.02% | 5,608 |
| Feb 24, 2026 | 56.54 | 56.88 | 56.26 | 56.88 | 56.88 | -1.76% | 3,616 |
| Feb 23, 2026 | 58.41 | 58.55 | 57.90 | 57.90 | 57.90 | 0.54% | 3,066 |
| Feb 20, 2026 | 56.46 | 57.59 | 56.46 | 57.59 | 57.59 | -0.02% | 12,682 |
| Feb 19, 2026 | 57.94 | 58.08 | 57.60 | 57.60 | 57.60 | -0.50% | 2,125 |
| Feb 18, 2026 | 57.01 | 58.39 | 56.81 | 57.89 | 57.89 | 1.81% | 4,271 |
| Feb 17, 2026 | 57.30 | 57.50 | 56.71 | 56.86 | 56.86 | -0.87% | 2,846 |
| Feb 16, 2026 | 57.31 | 57.87 | 57.31 | 57.36 | 57.36 | -0.05% | 3,290 |
| Feb 13, 2026 | 57.27 | 57.65 | 56.61 | 57.39 | 57.39 | 0.91% | 2,683 |
| Feb 12, 2026 | 57.60 | 57.81 | 56.57 | 56.87 | 56.87 | -1.98% | 4,112 |
| Feb 11, 2026 | 58.48 | 58.84 | 58.02 | 58.02 | 58.02 | -2.47% | 8,828 |
| Feb 10, 2026 | 59.23 | 59.49 | 58.47 | 59.49 | 59.49 | -1.51% | 4,410 |
| Feb 9, 2026 | 60.24 | 60.76 | 60.02 | 60.40 | 60.40 | 0.17% | 3,449 |
| Feb 6, 2026 | 59.26 | 60.38 | 59.26 | 60.30 | 60.30 | 1.50% | 8,614 |
| Feb 5, 2026 | 60.69 | 60.84 | 59.10 | 59.41 | 59.41 | -0.45% | 16,331 |
| Feb 4, 2026 | 60.76 | 61.00 | 59.00 | 59.68 | 59.68 | -2.48% | 9,064 |
| Feb 3, 2026 | 62.86 | 63.15 | 61.20 | 61.20 | 61.20 | -5.34% | 6,612 |
| Feb 2, 2026 | 63.82 | 65.05 | 63.81 | 64.65 | 64.65 | 2.59% | 6,209 |
| Jan 30, 2026 | 65.67 | 65.78 | 63.02 | 63.02 | 63.02 | -5.87% | 5,600 |
| Jan 29, 2026 | 66.30 | 66.95 | 65.66 | 66.95 | 66.95 | 0.84% | 6,925 |
| Jan 28, 2026 | 66.43 | 66.89 | 65.56 | 66.39 | 66.39 | 1.81% | 4,357 |
| Jan 27, 2026 | 65.55 | 65.87 | 65.20 | 65.21 | 65.21 | 0.49% | 1,891 |
| Jan 26, 2026 | 64.99 | 65.10 | 64.72 | 64.89 | 64.89 | 0.43% | 5,407 |
| Jan 23, 2026 | 64.90 | 65.38 | 64.61 | 64.61 | 64.61 | -1.09% | 3,335 |
| Jan 22, 2026 | 65.64 | 65.85 | 65.32 | 65.32 | 65.32 | -1.55% | 3,001 |
| Jan 21, 2026 | 65.42 | 66.35 | 65.42 | 66.35 | 66.35 | 2.11% | 2,833 |
| Jan 20, 2026 | 65.90 | 66.07 | 64.98 | 64.98 | 64.98 | -2.71% | 4,406 |
| Jan 19, 2026 | 67.11 | 67.48 | 66.79 | 66.79 | 66.79 | -1.52% | 2,239 |
| Jan 16, 2026 | 68.08 | 68.24 | 67.70 | 67.82 | 67.82 | -1.99% | 3,959 |
| Jan 15, 2026 | 68.34 | 69.20 | 68.25 | 69.20 | 69.20 | 0.29% | 2,755 |
| Jan 14, 2026 | 69.70 | 69.74 | 69.00 | 69.00 | 69.00 | 0.57% | 2,934 |
| Jan 13, 2026 | 68.50 | 69.50 | 68.50 | 68.61 | 68.61 | -2.08% | 3,457 |
| Jan 12, 2026 | 68.15 | 70.07 | 67.94 | 70.07 | 70.07 | 4.16% | 4,098 |
| Jan 9, 2026 | 67.55 | 67.75 | 67.20 | 67.27 | 67.27 | -1.07% | 1,388 |
| Jan 8, 2026 | 67.21 | 68.00 | 67.21 | 68.00 | 68.00 | -0.18% | 2,264 |
| Jan 7, 2026 | 68.10 | 68.93 | 68.10 | 68.12 | 68.12 | -2.10% | 3,493 |
| Jan 6, 2026 | 68.80 | 69.58 | 68.73 | 69.58 | 69.58 | 0.84% | 1,570 |
| Jan 5, 2026 | 68.40 | 69.00 | 68.13 | 69.00 | 69.00 | 0.20% | 7,592 |
| Jan 2, 2026 | 67.57 | 68.86 | 67.27 | 68.86 | 68.86 | 6.25% | 3,442 |
| Dec 30, 2025 | 65.28 | 65.43 | 64.81 | 64.81 | 64.81 | -0.64% | 2,403 |
| Dec 29, 2025 | 65.03 | 65.35 | 64.50 | 65.23 | 65.23 | -0.11% | 9,031 |
| Dec 23, 2025 | 66.19 | 66.31 | 65.30 | 65.30 | 65.30 | -2.54% | 1,810 |
| Dec 22, 2025 | 67.27 | 67.43 | 66.76 | 67.00 | 67.00 | -1.51% | 1,472 |
| Dec 19, 2025 | 67.10 | 68.03 | 67.10 | 68.03 | 68.03 | 1.72% | 2,676 |
| Dec 18, 2025 | 65.75 | 66.88 | 65.75 | 66.88 | 66.88 | 2.89% | 957 |
| Dec 17, 2025 | 65.72 | 66.73 | 65.00 | 65.00 | 65.00 | 0.53% | 1,973 |
| Dec 16, 2025 | 65.01 | 65.50 | 64.62 | 64.66 | 64.66 | -1.45% | 1,548 |
| Dec 15, 2025 | 66.00 | 66.48 | 65.56 | 65.61 | 65.61 | -0.89% | 2,068 |
| Dec 12, 2025 | 66.54 | 67.67 | 66.20 | 66.20 | 66.20 | 0.75% | 3,126 |
| Dec 11, 2025 | 66.01 | 66.30 | 65.71 | 65.71 | 65.71 | -0.83% | 2,451 |
| Dec 10, 2025 | 65.95 | 66.59 | 65.95 | 66.26 | 66.26 | 0.32% | 2,998 |
| Dec 9, 2025 | 66.19 | 66.49 | 66.05 | 66.05 | 66.05 | -0.83% | 2,725 |
| Dec 8, 2025 | 66.88 | 67.16 | 66.50 | 66.60 | 66.60 | -1.04% | 2,029 |
| Dec 5, 2025 | 66.90 | 67.35 | 66.90 | 67.30 | 67.30 | 0.88% | 930 |
| Dec 4, 2025 | 66.99 | 67.30 | 66.61 | 66.71 | 66.71 | -1.08% | 2,286 |
| Dec 3, 2025 | 67.40 | 67.45 | 67.01 | 67.44 | 67.44 | -0.18% | 762 |
| Dec 2, 2025 | 67.83 | 68.29 | 67.56 | 67.56 | 67.56 | -1.77% | 1,841 |
| Dec 1, 2025 | 68.08 | 68.78 | 67.91 | 68.78 | 68.78 | 1.88% | 2,303 |
| Nov 28, 2025 | 67.92 | 67.92 | 67.51 | 67.51 | 67.51 | 0.45% | 1,662 |
| Nov 27, 2025 | 67.67 | 67.88 | 67.21 | 67.21 | 67.21 | -0.94% | 1,344 |
| Nov 26, 2025 | 69.06 | 69.06 | 67.85 | 67.85 | 67.85 | -1.68% | 2,650 |
| Nov 25, 2025 | 69.24 | 69.58 | 68.90 | 69.01 | 69.01 | -1.55% | 2,332 |
| Nov 24, 2025 | 69.19 | 70.10 | 68.64 | 70.10 | 70.10 | 2.14% | 1,822 |
| Nov 21, 2025 | 68.12 | 68.63 | 66.23 | 68.63 | 68.63 | 1.28% | 7,426 |
| Nov 20, 2025 | 68.56 | 69.39 | 67.76 | 67.76 | 67.76 | -1.34% | 4,609 |
| Nov 19, 2025 | 68.26 | 69.08 | 68.26 | 68.68 | 68.68 | -0.19% | 3,431 |
| Nov 18, 2025 | 68.38 | 69.13 | 68.36 | 68.81 | 68.81 | -1.08% | 5,697 |
| Nov 17, 2025 | 70.13 | 70.92 | 69.40 | 69.56 | 69.56 | -0.63% | 4,973 |
| Nov 14, 2025 | 71.23 | 71.51 | 69.30 | 70.00 | 70.00 | -1.82% | 3,977 |
| Nov 13, 2025 | 72.57 | 73.65 | 69.99 | 71.30 | 71.30 | -0.97% | 12,043 |
| Nov 12, 2025 | 72.76 | 73.09 | 72.00 | 72.00 | 72.00 | -0.68% | 2,376 |
| Nov 11, 2025 | 71.54 | 72.49 | 71.54 | 72.49 | 72.49 | 0.95% | 1,566 |
| Nov 10, 2025 | 72.00 | 72.56 | 71.81 | 71.81 | 71.81 | 2.44% | 1,933 |
| Nov 7, 2025 | 70.50 | 70.67 | 69.62 | 70.10 | 70.10 | -1.82% | 4,951 |
| Nov 6, 2025 | 71.51 | 72.16 | 71.20 | 71.40 | 71.40 | 1.15% | 1,770 |
| Nov 5, 2025 | 70.50 | 70.65 | 70.00 | 70.59 | 70.59 | 1.06% | 2,194 |
| Nov 4, 2025 | 69.70 | 70.40 | 69.70 | 69.85 | 69.85 | -0.72% | 3,736 |
| Nov 3, 2025 | 70.15 | 70.39 | 69.80 | 70.36 | 70.36 | 0.66% | 4,931 |
| Oct 31, 2025 | 70.50 | 70.75 | 69.90 | 69.90 | 69.90 | -3.25% | 1,841 |
| Oct 30, 2025 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | -0.89% | 1,631 |
| Oct 29, 2025 | 72.03 | 72.90 | 71.63 | 72.90 | 72.90 | 1.76% | 3,892 |
| Oct 28, 2025 | 71.39 | 71.64 | 71.00 | 71.64 | 71.64 | -2.04% | 3,162 |
| Oct 27, 2025 | 72.54 | 73.13 | 72.25 | 73.13 | 73.13 | 3.10% | 6,421 |
| Oct 24, 2025 | 70.60 | 70.93 | 70.26 | 70.93 | 70.93 | 0.35% | 2,079 |
| Oct 23, 2025 | 69.30 | 70.68 | 69.30 | 70.68 | 70.68 | 3.18% | 3,696 |
| Oct 22, 2025 | 69.16 | 69.25 | 68.50 | 68.50 | 68.50 | -1.44% | 2,281 |
| Oct 21, 2025 | 70.42 | 70.51 | 69.50 | 69.50 | 69.50 | -0.33% | 3,631 |
| Oct 20, 2025 | 69.30 | 70.20 | 68.71 | 69.73 | 69.73 | 1.94% | 3,608 |
| Oct 17, 2025 | 66.65 | 68.40 | 65.91 | 68.40 | 68.40 | 0.40% | 14,456 |
| Oct 16, 2025 | 68.39 | 68.74 | 68.01 | 68.13 | 68.13 | -1.55% | 3,865 |
| Oct 15, 2025 | 69.21 | 69.98 | 69.20 | 69.20 | 69.20 | - | 5,212 |
| Oct 14, 2025 | 69.54 | 69.54 | 68.45 | 69.20 | 69.20 | -2.19% | 4,926 |