Taisei Corporation (FRA:TKK)
Germany
· Delayed Price · Currency is EUR 17.40
-0.10 (-0.57%)
At close: Dec 5, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Dec 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Nov 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Nov 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.10% | - |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Nov 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Oct 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Oct 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Oct 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Oct 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Oct 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Oct 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Sep 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Sep 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Sep 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Sep 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Sep 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 19, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Aug 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Aug 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Aug 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Aug 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.94% | - |
| Aug 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Jul 30, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Jul 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jul 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jul 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |