Take-Two Interactive Software, Inc. (FRA:TKE)
Germany
· Delayed Price · Currency is EUR 211.35
-0.20 (-0.09%)
At close: Dec 5, 2025
FRA:TKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.10 | 211.35 | 211.10 | 211.35 | 211.35 | -0.09% | 3 |
| Dec 4, 2025 | 208.65 | 211.55 | 208.65 | 211.55 | 211.55 | -0.87% | 16 |
| Dec 3, 2025 | 210.65 | 213.55 | 210.65 | 213.40 | 213.40 | -1.61% | 12 |
| Dec 2, 2025 | 212.95 | 216.90 | 212.95 | 216.90 | 216.90 | 1.52% | 15 |
| Dec 1, 2025 | 212.55 | 214.85 | 209.15 | 213.65 | 213.65 | 0.26% | 147 |
| Nov 28, 2025 | 209.00 | 213.10 | 209.00 | 213.10 | 213.10 | 2.06% | 62 |
| Nov 27, 2025 | 208.55 | 211.95 | 208.55 | 208.80 | 208.80 | 0.51% | 40 |
| Nov 26, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 207.75 | -0.50% | - |
| Nov 25, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2.55% | 2 |
| Nov 24, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -0.76% | - |
| Nov 21, 2025 | 202.95 | 205.15 | 202.95 | 205.15 | 205.15 | -1.46% | 1 |
| Nov 20, 2025 | 209.45 | 212.70 | 208.15 | 208.20 | 208.20 | -0.17% | 86 |
| Nov 19, 2025 | 205.50 | 208.55 | 205.50 | 208.55 | 208.55 | 4.64% | 24 |
| Nov 18, 2025 | 198.76 | 202.70 | 198.76 | 199.30 | 199.30 | -2.28% | 27 |
| Nov 17, 2025 | 204.60 | 204.60 | 200.95 | 203.95 | 203.95 | 0.67% | 30 |
| Nov 14, 2025 | 205.45 | 205.50 | 202.35 | 202.60 | 202.60 | -1.63% | 57 |
| Nov 13, 2025 | 209.40 | 209.40 | 203.00 | 205.95 | 205.95 | -1.15% | 210 |
| Nov 12, 2025 | 207.05 | 210.40 | 207.05 | 208.35 | 208.35 | 0.14% | 84 |
| Nov 11, 2025 | 204.00 | 208.75 | 203.00 | 208.05 | 208.05 | 3.25% | 330 |
| Nov 10, 2025 | 205.05 | 205.55 | 199.88 | 201.50 | 201.50 | -0.05% | 343 |
| Nov 7, 2025 | 203.95 | 209.45 | 198.28 | 201.60 | 201.60 | -8.20% | 720 |
| Nov 6, 2025 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.45% | - |
| Nov 5, 2025 | 221.30 | 222.00 | 220.60 | 220.60 | 220.60 | 0.14% | 37 |
| Nov 4, 2025 | 219.80 | 222.35 | 219.80 | 220.30 | 220.30 | 0.66% | 82 |
| Nov 3, 2025 | 220.60 | 224.75 | 218.85 | 218.85 | 218.85 | -1.95% | 12 |
| Oct 31, 2025 | 217.75 | 223.20 | 217.50 | 223.20 | 223.20 | 1.43% | 38 |
| Oct 30, 2025 | 214.95 | 220.05 | 214.95 | 220.05 | 220.05 | 0.89% | 13 |
| Oct 29, 2025 | 214.95 | 218.25 | 214.65 | 218.10 | 218.10 | -0.80% | 56 |
| Oct 28, 2025 | 216.45 | 219.85 | 216.45 | 219.85 | 219.85 | 0.53% | 97 |
| Oct 27, 2025 | 223.50 | 223.50 | 217.60 | 218.70 | 218.70 | -0.73% | 122 |
| Oct 24, 2025 | 218.20 | 221.45 | 218.20 | 220.30 | 220.30 | -0.07% | 11 |
| Oct 23, 2025 | 219.85 | 221.95 | 219.75 | 220.45 | 220.45 | 0.27% | 71 |
| Oct 22, 2025 | 222.55 | 226.20 | 219.85 | 219.85 | 219.85 | -2.29% | 40 |
| Oct 21, 2025 | 223.90 | 227.50 | 223.00 | 225.00 | 225.00 | -0.88% | 49 |
| Oct 20, 2025 | 226.00 | 227.00 | 222.65 | 227.00 | 227.00 | 1.98% | 574 |
| Oct 17, 2025 | 218.80 | 222.60 | 218.50 | 222.60 | 222.60 | -1.46% | 175 |
| Oct 16, 2025 | 226.00 | 226.25 | 225.90 | 225.90 | 225.90 | -0.26% | 161 |
| Oct 15, 2025 | 220.50 | 226.50 | 220.50 | 226.50 | 226.50 | 1.09% | 115 |
| Oct 14, 2025 | 219.15 | 224.05 | 219.15 | 224.05 | 224.05 | 0.52% | 65 |
| Oct 13, 2025 | 218.05 | 222.90 | 218.00 | 222.90 | 222.90 | 1.85% | 231 |
| Oct 10, 2025 | 220.35 | 223.70 | 218.85 | 218.85 | 218.85 | -1.08% | 7 |
| Oct 9, 2025 | 220.15 | 224.25 | 220.15 | 221.25 | 221.25 | 0.11% | 75 |
| Oct 8, 2025 | 226.00 | 226.15 | 221.00 | 221.00 | 221.00 | -0.29% | 130 |
| Oct 7, 2025 | 218.00 | 221.65 | 218.00 | 221.65 | 221.65 | - | 4 |
| Oct 6, 2025 | 221.90 | 223.15 | 221.10 | 221.65 | 221.65 | 0.73% | 41 |
| Oct 3, 2025 | 217.85 | 221.30 | 217.85 | 220.05 | 220.05 | 1.76% | 507 |
| Oct 2, 2025 | 216.10 | 219.15 | 216.10 | 216.25 | 216.25 | -1.35% | 15 |
| Oct 1, 2025 | 219.00 | 220.70 | 215.20 | 219.20 | 219.20 | -0.81% | 433 |
| Sep 30, 2025 | 220.00 | 222.85 | 219.90 | 221.00 | 221.00 | -0.27% | 485 |
| Sep 29, 2025 | 217.10 | 222.60 | 217.10 | 221.60 | 221.60 | 0.77% | 510 |
| Sep 26, 2025 | 208.30 | 219.90 | 208.30 | 219.90 | 219.90 | 4.69% | 62 |
| Sep 25, 2025 | 207.25 | 210.05 | 207.25 | 210.05 | 210.05 | 2.54% | 44 |
| Sep 24, 2025 | 211.50 | 214.00 | 204.85 | 204.85 | 204.85 | -3.83% | 322 |
| Sep 23, 2025 | 214.80 | 214.90 | 213.00 | 213.00 | 213.00 | -1.39% | 59 |
| Sep 22, 2025 | 215.20 | 216.00 | 211.50 | 216.00 | 216.00 | 0.93% | 49 |
| Sep 19, 2025 | 210.55 | 214.00 | 210.55 | 214.00 | 214.00 | 0.23% | 111 |
| Sep 18, 2025 | 211.30 | 214.35 | 211.30 | 213.50 | 213.50 | 1.30% | 40 |
| Sep 17, 2025 | 207.55 | 210.75 | 207.50 | 210.75 | 210.75 | 0.38% | 11 |
| Sep 16, 2025 | 208.20 | 211.35 | 208.20 | 209.95 | 209.95 | -0.26% | 13 |
| Sep 15, 2025 | 211.65 | 212.40 | 208.15 | 210.50 | 210.50 | 0.33% | 352 |
| Sep 12, 2025 | 208.65 | 211.80 | 208.65 | 209.80 | 209.80 | -0.33% | 41 |
| Sep 11, 2025 | 207.20 | 210.50 | 207.20 | 210.50 | 210.50 | 0.07% | 40 |
| Sep 10, 2025 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | -1.38% | - |
| Sep 9, 2025 | 209.70 | 213.30 | 209.70 | 213.30 | 213.30 | 1.55% | 51 |
| Sep 8, 2025 | 206.15 | 210.05 | 205.95 | 210.05 | 210.05 | 3.04% | 184 |
| Sep 5, 2025 | 204.75 | 207.85 | 203.85 | 203.85 | 203.85 | -1.33% | 48 |
| Sep 4, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.93% | 20 |
| Sep 3, 2025 | 205.65 | 208.70 | 204.70 | 204.70 | 204.70 | -1.02% | 45 |
| Sep 2, 2025 | 197.84 | 206.80 | 197.58 | 206.80 | 206.80 | 3.40% | 274 |
| Sep 1, 2025 | 200.55 | 200.55 | 200.00 | 200.00 | 200.00 | 0.13% | 31 |
| Aug 29, 2025 | 202.70 | 202.80 | 199.74 | 199.74 | 199.74 | -0.25% | 35 |
| Aug 28, 2025 | 200.70 | 200.70 | 200.25 | 200.25 | 200.25 | 1.30% | 6 |
| Aug 27, 2025 | 197.18 | 200.15 | 197.18 | 197.68 | 197.68 | -1.46% | 5 |
| Aug 26, 2025 | 197.60 | 200.60 | 197.60 | 200.60 | 200.60 | 0.70% | 252 |
| Aug 25, 2025 | 197.12 | 199.58 | 194.08 | 199.20 | 199.20 | 2.63% | 118 |
| Aug 22, 2025 | 198.10 | 198.16 | 194.10 | 194.10 | 194.10 | -1.33% | 94 |
| Aug 21, 2025 | 197.72 | 197.72 | 194.76 | 196.72 | 196.72 | 0.22% | 70 |
| Aug 20, 2025 | 194.48 | 197.40 | 194.48 | 196.28 | 196.28 | -0.16% | 56 |
| Aug 19, 2025 | 197.80 | 197.80 | 196.60 | 196.60 | 196.60 | -1.77% | 11 |
| Aug 18, 2025 | 197.00 | 200.15 | 197.00 | 200.15 | 200.15 | 0.69% | 409 |
| Aug 15, 2025 | 198.50 | 201.35 | 198.50 | 198.78 | 198.78 | -0.66% | 38 |
| Aug 14, 2025 | 200.25 | 200.25 | 200.10 | 200.10 | 200.10 | -0.07% | 5 |
| Aug 13, 2025 | 197.60 | 200.25 | 197.60 | 200.25 | 200.25 | 0.46% | 10 |
| Aug 12, 2025 | 193.08 | 199.76 | 193.08 | 199.34 | 199.34 | 3.77% | 156 |
| Aug 11, 2025 | 188.60 | 194.76 | 186.52 | 192.10 | 192.10 | 2.72% | 430 |
| Aug 8, 2025 | 200.80 | 201.95 | 186.20 | 187.02 | 187.02 | -4.43% | 639 |
| Aug 7, 2025 | 193.38 | 195.68 | 193.38 | 195.68 | 195.68 | 1.17% | 16 |
| Aug 6, 2025 | 195.00 | 197.08 | 193.42 | 193.42 | 193.42 | -1.99% | 37 |
| Aug 5, 2025 | 197.36 | 197.48 | 197.34 | 197.34 | 197.34 | 0.79% | 26 |
| Aug 4, 2025 | 192.46 | 195.80 | 191.88 | 195.80 | 195.80 | 1.98% | 97 |
| Aug 1, 2025 | 193.12 | 195.66 | 190.64 | 192.00 | 192.00 | -1.58% | 8 |
| Jul 31, 2025 | 195.14 | 195.14 | 195.08 | 195.08 | 195.08 | -1.01% | 1 |
| Jul 30, 2025 | 192.60 | 197.08 | 192.60 | 197.08 | 197.08 | -0.26% | 24 |
| Jul 29, 2025 | 193.96 | 197.60 | 193.96 | 197.60 | 197.60 | 1.48% | 30 |
| Jul 28, 2025 | 193.82 | 195.04 | 192.84 | 194.72 | 194.72 | 2.27% | 94 |
| Jul 25, 2025 | 193.76 | 193.76 | 190.00 | 190.40 | 190.40 | -1.86% | 93 |
| Jul 24, 2025 | 192.90 | 196.22 | 192.90 | 194.00 | 194.00 | -0.12% | 13 |
| Jul 23, 2025 | 195.76 | 198.64 | 194.24 | 194.24 | 194.24 | -1.05% | 49 |
| Jul 22, 2025 | 196.66 | 196.66 | 196.30 | 196.30 | 196.30 | -0.53% | 36 |
| Jul 21, 2025 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | -0.70% | - |