Tencent Holdings Limited (FRA:NNND)
Germany
· Delayed Price · Currency is EUR 67.30
+0.59 (0.88%)
At close: Dec 5, 2025
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.90 | 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 |
| Oct 13, 2025 | 70.15 | 71.58 | 70.10 | 70.75 | 70.75 | 3.39% | 5,249 |
| Oct 10, 2025 | 73.06 | 73.06 | 68.43 | 68.43 | 68.43 | -7.53% | 24,328 |
| Oct 9, 2025 | 74.99 | 74.99 | 73.70 | 74.00 | 74.00 | -0.20% | 1,362 |
| Oct 8, 2025 | 74.44 | 74.96 | 74.13 | 74.15 | 74.15 | -0.12% | 1,417 |
| Oct 7, 2025 | 74.99 | 74.99 | 73.70 | 74.24 | 74.24 | -0.88% | 1,874 |
| Oct 6, 2025 | 74.15 | 74.90 | 74.00 | 74.90 | 74.90 | 1.67% | 3,254 |
| Oct 3, 2025 | 73.94 | 73.94 | 73.02 | 73.67 | 73.67 | -0.31% | 4,167 |
| Oct 2, 2025 | 74.00 | 74.70 | 73.90 | 73.90 | 73.90 | 1.23% | 2,719 |
| Oct 1, 2025 | 72.55 | 73.00 | 72.01 | 73.00 | 73.00 | 0.62% | 2,995 |
| Sep 30, 2025 | 72.16 | 72.90 | 72.11 | 72.55 | 72.55 | 0.26% | 5,546 |
| Sep 29, 2025 | 72.18 | 72.93 | 72.01 | 72.36 | 72.36 | 1.50% | 4,366 |
| Sep 26, 2025 | 71.37 | 71.37 | 70.50 | 71.29 | 71.29 | -0.32% | 1,134 |
| Sep 25, 2025 | 71.64 | 71.72 | 70.43 | 71.52 | 71.52 | 1.17% | 5,055 |
| Sep 24, 2025 | 70.32 | 71.40 | 70.30 | 70.69 | 70.69 | 2.15% | 2,037 |
| Sep 23, 2025 | 69.24 | 69.59 | 68.22 | 69.20 | 69.20 | -2.05% | 8,816 |
| Sep 22, 2025 | 69.64 | 70.65 | 69.48 | 70.65 | 70.65 | 0.76% | 1,919 |
| Sep 19, 2025 | 70.59 | 70.59 | 69.93 | 70.12 | 70.12 | 0.03% | 2,723 |
| Sep 18, 2025 | 70.23 | 70.39 | 69.65 | 70.10 | 70.10 | -2.64% | 2,860 |
| Sep 17, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.49% | 5,686 |
| Sep 16, 2025 | 70.96 | 70.96 | 69.63 | 70.94 | 70.94 | 0.13% | 4,751 |
| Sep 15, 2025 | 70.10 | 70.85 | 69.80 | 70.85 | 70.85 | 1.06% | 4,040 |
| Sep 12, 2025 | 70.63 | 70.95 | 70.11 | 70.11 | 70.11 | 0.36% | 3,490 |
| Sep 11, 2025 | 69.00 | 69.86 | 68.90 | 69.86 | 69.86 | 1.54% | 3,450 |
| Sep 10, 2025 | 69.52 | 69.99 | 68.80 | 68.80 | 68.80 | -0.35% | 4,797 |
| Sep 9, 2025 | 67.60 | 69.29 | 67.60 | 69.04 | 69.04 | 3.06% | 7,877 |
| Sep 8, 2025 | 66.90 | 67.79 | 66.90 | 66.99 | 66.99 | 1.50% | 5,424 |
| Sep 5, 2025 | 66.00 | 66.50 | 65.76 | 66.00 | 66.00 | 1.07% | 8,950 |
| Sep 4, 2025 | 65.29 | 65.30 | 65.00 | 65.30 | 65.30 | -1.63% | 928 |
| Sep 3, 2025 | 65.85 | 66.38 | 65.53 | 66.38 | 66.38 | 0.44% | 3,159 |
| Sep 2, 2025 | 65.98 | 66.43 | 65.43 | 66.09 | 66.09 | -1.18% | 3,447 |
| Sep 1, 2025 | 66.38 | 66.88 | 66.06 | 66.88 | 66.88 | 0.87% | 1,999 |
| Aug 29, 2025 | 66.10 | 66.30 | 65.51 | 66.30 | 66.30 | 0.61% | 3,181 |
| Aug 28, 2025 | 65.28 | 65.90 | 65.28 | 65.90 | 65.90 | 0.15% | 3,063 |
| Aug 27, 2025 | 66.83 | 66.83 | 65.48 | 65.80 | 65.80 | -2.94% | 7,843 |
| Aug 26, 2025 | 67.79 | 67.85 | 67.01 | 67.79 | 67.79 | -0.03% | 4,573 |
| Aug 25, 2025 | 67.74 | 67.89 | 66.78 | 67.81 | 67.81 | 2.57% | 6,542 |
| Aug 22, 2025 | 66.02 | 66.40 | 65.90 | 66.11 | 66.11 | 0.27% | 5,033 |
| Aug 21, 2025 | 65.11 | 65.93 | 64.81 | 65.93 | 65.93 | 1.43% | 3,865 |
| Aug 20, 2025 | 64.70 | 65.00 | 64.40 | 65.00 | 65.00 | 0.90% | 2,188 |
| Aug 19, 2025 | 64.99 | 65.33 | 64.42 | 64.42 | 64.42 | 0.26% | 6,688 |
| Aug 18, 2025 | 64.87 | 64.87 | 64.16 | 64.25 | 64.25 | -0.06% | 6,442 |
| Aug 15, 2025 | 64.99 | 64.99 | 64.29 | 64.29 | 64.29 | 0.03% | 2,686 |
| Aug 14, 2025 | 64.62 | 64.69 | 63.73 | 64.27 | 64.27 | -2.58% | 7,902 |
| Aug 13, 2025 | 63.00 | 65.97 | 63.00 | 65.97 | 65.97 | 7.18% | 7,316 |
| Aug 12, 2025 | 60.90 | 61.55 | 60.90 | 61.55 | 61.55 | 0.62% | 2,198 |
| Aug 11, 2025 | 61.43 | 61.43 | 60.88 | 61.17 | 61.17 | -0.31% | 639 |
| Aug 8, 2025 | 61.10 | 61.48 | 60.75 | 61.36 | 61.36 | -0.34% | 4,220 |
| Aug 7, 2025 | 61.36 | 62.00 | 61.36 | 61.57 | 61.57 | -1.99% | 1,928 |
| Aug 6, 2025 | 62.26 | 62.82 | 61.89 | 62.82 | 62.82 | 1.67% | 2,596 |
| Aug 5, 2025 | 61.03 | 61.85 | 60.99 | 61.79 | 61.79 | 1.58% | 5,382 |
| Aug 4, 2025 | 60.00 | 60.97 | 60.00 | 60.83 | 60.83 | 4.25% | 4,969 |
| Aug 1, 2025 | 60.50 | 60.64 | 58.25 | 58.35 | 58.35 | -5.28% | 5,514 |
| Jul 31, 2025 | 61.70 | 61.70 | 61.08 | 61.60 | 61.60 | 1.87% | 1,509 |
| Jul 30, 2025 | 60.41 | 60.77 | 59.91 | 60.47 | 60.47 | -1.18% | 3,767 |
| Jul 29, 2025 | 60.00 | 61.25 | 60.00 | 61.19 | 61.19 | 1.63% | 3,097 |
| Jul 28, 2025 | 59.82 | 60.57 | 59.70 | 60.21 | 60.21 | 1.50% | 3,853 |
| Jul 25, 2025 | 59.20 | 59.43 | 59.02 | 59.32 | 59.32 | -1.43% | 4,534 |
| Jul 24, 2025 | 59.61 | 60.47 | 59.61 | 60.18 | 60.18 | 0.80% | 2,280 |
| Jul 23, 2025 | 59.17 | 59.92 | 59.10 | 59.70 | 59.70 | 3.48% | 2,851 |
| Jul 22, 2025 | 57.34 | 57.69 | 56.98 | 57.69 | 57.69 | 0.44% | 937 |
| Jul 21, 2025 | 56.57 | 57.44 | 56.57 | 57.44 | 57.44 | 0.60% | 1,844 |