Takara Bio Inc. (FRA:TF2)
Germany
· Delayed Price · Currency is EUR 4.040
-0.120 (-2.88%)
At close: Dec 5, 2025
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Dec 3, 2025 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Dec 2, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -4.95% | - |
| Dec 1, 2025 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Nov 28, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | 4.19% | - |
| Nov 27, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 26, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 24, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 21, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Nov 20, 2025 | 4.24 | 4.24 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Nov 19, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Nov 18, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Nov 17, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Nov 14, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 13, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Nov 12, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -10.13% | - |
| Nov 11, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | - | - |
| Nov 10, 2025 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.83% | - |
| Nov 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | - |
| Nov 3, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 31, 2025 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 30, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | 0.83% | - |
| Oct 29, 2025 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -4.95% | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Oct 23, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 22, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 17, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 15, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 14, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 10, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 9, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 8, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 7, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 6, 2025 | 5.25 | 5.70 | 5.15 | 5.15 | 5.15 | -0.96% | 200 |
| Oct 3, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 140 |
| Oct 2, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Oct 1, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 30, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 29, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 26, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 23, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 19, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 18, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Sep 16, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Sep 15, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 12, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Sep 11, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Sep 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 9, 2025 | 5.15 | 5.35 | 5.00 | 5.00 | 5.00 | -0.99% | 12 |
| Sep 8, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Sep 4, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Sep 3, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 2, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 28, 2025 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Aug 27, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 26, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Aug 25, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Aug 22, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 21, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 8.61% | - |
| Aug 20, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Aug 19, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 18, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| Aug 15, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Aug 14, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 13, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Aug 12, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Aug 11, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 8, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Aug 7, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 6, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 5, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Aug 4, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.81% | - |
| Jul 31, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jul 30, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 29, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | 3.40% | - |
| Jul 28, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Jul 25, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Jul 24, 2025 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 23, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Jul 22, 2025 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Jul 21, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Jul 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |