Taisei Corporation (FRA:TKK1)
Germany
· Delayed Price · Currency is EUR 73.50
0.00 (0.00%)
At close: Dec 4, 2025
Taisei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Dec 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Dec 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Dec 1, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Nov 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Nov 26, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 2.05% | 68 |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Nov 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Nov 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 3.62% | - |
| Nov 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.22% | - |
| Nov 18, 2025 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -2.17% | 848 |
| Nov 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Nov 12, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 6.11% | - |
| Nov 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Nov 4, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - | 20 |
| Nov 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 31, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Oct 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Oct 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 27, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 23, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Oct 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 2 |
| Oct 21, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 0.82% | 218 |
| Oct 20, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 0.83% | 26 |
| Oct 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Oct 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Oct 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 14, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Oct 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Oct 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 6, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5.22% | - |
| Oct 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Sep 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | 2.61% | - |
| Sep 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | - | - |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | - | - |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | -3.39% | - |
| Sep 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | 1.72% | - |
| Sep 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | - | - |
| Sep 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | -0.85% | - |
| Sep 16, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.79 | -0.85% | - |
| Sep 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | - | - |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | 1.72% | - |
| Sep 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | - | - |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | - | - |
| Sep 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | - | - |
| Sep 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | 1.75% | - |
| Sep 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | -3.39% | - |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | 3.51% | - |
| Sep 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | -0.87% | - |
| Sep 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | - | - |
| Sep 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | -0.86% | - |
| Aug 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.30 | 2.65% | - |
| Aug 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | 1.80% | - |
| Aug 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.83 | - | - |
| Aug 26, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.83 | -0.89% | - |
| Aug 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.32 | -1.75% | - |
| Aug 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | 1.79% | - |
| Aug 21, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.32 | -1.75% | - |
| Aug 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | 0.88% | - |
| Aug 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | - | - |
| Aug 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | - | - |
| Aug 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | 0.89% | - |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.32 | -1.75% | - |
| Aug 13, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.31 | -0.87% | - |
| Aug 12, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.80 | 4.55% | - |
| Aug 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.33 | -0.90% | - |
| Aug 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.83 | - | - |
| Aug 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.83 | -1.77% | - |
| Aug 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.81 | 2.73% | - |
| Aug 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.33 | 1.85% | - |
| Aug 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.35 | 0.93% | - |
| Aug 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.85 | 0.94% | - |
| Jul 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.36 | 3.92% | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.38 | 2.41% | - |
| Jul 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.20 | 1.22% | - |
| Jul 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.60 | -1.60% | - |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | -0.99% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.89 | 1.00% | - |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | 0.40% | - |
| Jul 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.20 | 1.22% | - |
| Jul 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.60 | - | - |