Tencent Holdings Limited (FRA:NNND)
Germany
· Delayed Price · Currency is EUR 52.10
+0.10 (0.19%)
At close: Apr 28, 2026
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.94 | 51.99 | 51.43 | 51.69 | 51.69 | -0.60% | 5,569 |
| Apr 27, 2026 | 52.04 | 52.34 | 51.85 | 52.00 | 52.00 | -3.15% | 3,181 |
| Apr 24, 2026 | 53.88 | 54.13 | 53.55 | 53.69 | 53.69 | 1.19% | 2,408 |
| Apr 23, 2026 | 54.00 | 54.47 | 53.06 | 53.06 | 53.06 | -3.74% | 5,878 |
| Apr 22, 2026 | 54.95 | 55.53 | 54.61 | 55.12 | 55.12 | -1.29% | 2,400 |
| Apr 21, 2026 | 56.35 | 56.48 | 55.84 | 55.84 | 55.84 | -1.66% | 3,093 |
| Apr 20, 2026 | 56.89 | 57.05 | 56.68 | 56.78 | 56.78 | 0.51% | 1,386 |
| Apr 17, 2026 | 54.99 | 57.38 | 54.99 | 56.49 | 56.49 | 1.00% | 2,863 |
| Apr 16, 2026 | 55.20 | 57.68 | 55.20 | 55.93 | 55.93 | 3.12% | 7,812 |
| Apr 15, 2026 | 53.86 | 54.39 | 53.86 | 54.24 | 54.24 | -0.44% | 2,419 |
| Apr 14, 2026 | 52.91 | 54.48 | 52.91 | 54.48 | 54.48 | -0.73% | 4,378 |
| Apr 13, 2026 | 53.31 | 55.00 | 53.30 | 54.88 | 54.88 | 0.11% | 7,971 |
| Apr 10, 2026 | 55.00 | 55.38 | 54.82 | 54.82 | 54.82 | -1.86% | 3,206 |
| Apr 9, 2026 | 56.13 | 56.13 | 55.29 | 55.86 | 55.86 | -0.25% | 1,396 |
| Apr 8, 2026 | 55.44 | 56.00 | 55.22 | 56.00 | 56.00 | 4.40% | 3,559 |
| Apr 7, 2026 | 54.37 | 54.37 | 53.23 | 53.64 | 53.64 | -1.40% | 4,072 |
| Apr 2, 2026 | 53.62 | 54.40 | 53.60 | 54.40 | 54.40 | -0.06% | 1,660 |
| Apr 1, 2026 | 54.62 | 55.58 | 54.36 | 54.43 | 54.43 | 0.44% | 3,488 |
| Mar 31, 2026 | 54.11 | 54.63 | 53.37 | 54.19 | 54.19 | 1.54% | 402 |
| Mar 30, 2026 | 53.42 | 53.88 | 53.16 | 53.37 | 53.37 | -0.69% | 3,268 |
| Mar 27, 2026 | 54.48 | 54.77 | 53.65 | 53.74 | 53.74 | -2.20% | 5,369 |
| Mar 26, 2026 | 55.00 | 55.23 | 54.39 | 54.95 | 54.95 | -1.04% | 1,746 |
| Mar 25, 2026 | 55.85 | 56.28 | 55.41 | 55.53 | 55.53 | -1.00% | 1,665 |
| Mar 24, 2026 | 56.36 | 56.84 | 56.09 | 56.09 | 56.09 | 0.39% | 1,615 |
| Mar 23, 2026 | 55.00 | 56.00 | 54.43 | 55.87 | 55.87 | 1.38% | 5,999 |
| Mar 20, 2026 | 56.07 | 56.49 | 55.11 | 55.11 | 55.11 | -2.06% | 2,816 |
| Mar 19, 2026 | 57.21 | 57.50 | 55.21 | 56.27 | 56.27 | -2.98% | 6,606 |
| Mar 18, 2026 | 60.46 | 61.10 | 57.50 | 58.00 | 58.00 | -4.13% | 6,432 |
| Mar 17, 2026 | 61.49 | 61.49 | 60.50 | 60.50 | 60.50 | -3.20% | 1,766 |
| Mar 16, 2026 | 62.90 | 62.90 | 61.84 | 62.50 | 62.50 | 1.76% | 3,873 |
| Mar 13, 2026 | 60.87 | 61.65 | 60.84 | 61.42 | 61.42 | 1.71% | 1,491 |
| Mar 12, 2026 | 60.20 | 60.71 | 59.82 | 60.39 | 60.39 | -1.74% | 7,587 |
| Mar 11, 2026 | 60.94 | 61.46 | 60.60 | 61.46 | 61.46 | -2.46% | 4,506 |
| Mar 10, 2026 | 60.35 | 63.80 | 60.35 | 63.01 | 63.01 | 9.39% | 11,540 |
| Mar 9, 2026 | 56.66 | 57.60 | 56.55 | 57.60 | 57.60 | 2.55% | 4,112 |
| 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 |