TAKKT AG (FRA:TTK)
Germany
· Delayed Price · Currency is EUR 3.680
-0.105 (-2.77%)
Last updated: Dec 5, 2025, 8:02 AM CET
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | -2.77% | - |
| Dec 4, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | - | 173 |
| Dec 3, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.13% | - |
| Dec 2, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -2.70% | 30 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.65% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | - |
| Nov 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.53% | - |
| Nov 26, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.53% | - |
| Nov 25, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -2.84% | 200 |
| Nov 24, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.91% | 20 |
| Nov 21, 2025 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | -4.11% | 200 |
| Nov 20, 2025 | 3.97 | 4.01 | 3.70 | 4.01 | 4.01 | 2.04% | 245 |
| Nov 19, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.72% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.82% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.73% | - |
| Nov 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Nov 13, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | - |
| Nov 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Nov 11, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.10% | - |
| Nov 10, 2025 | 4.03 | 4.10 | 4.01 | 4.10 | 4.10 | -0.24% | 620 |
| Nov 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.61% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.60% | - |
| Nov 5, 2025 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -1.29% | 470 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -6.80% | 200 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 0.44% | 4,381 |
| Oct 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.41% | 88 |
| Oct 30, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -6.02% | 700 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.58% | - |
| Oct 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.18% | - |
| Oct 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Oct 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Oct 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.52% | - |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Oct 21, 2025 | 4.91 | 5.00 | 4.86 | 5.00 | 5.00 | 1.01% | 130 |
| Oct 20, 2025 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | 0.30% | 1,650 |
| Oct 17, 2025 | 4.99 | 4.99 | 4.94 | 4.94 | 4.94 | -1.69% | 40 |
| Oct 16, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.33% | - |
| Oct 15, 2025 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | -0.96% | 800 |
| Oct 14, 2025 | 5.10 | 5.19 | 5.07 | 5.19 | 5.19 | 1.57% | 1,000 |
| Oct 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.04% | - |
| Oct 10, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.77% | - |
| Oct 9, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.20% | - |
| Oct 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.37% | - |
| Oct 7, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Oct 6, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -1.35% | 1,000 |
| Oct 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.37% | - |
| Oct 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | - |
| Oct 1, 2025 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | 4.50% | 200 |
| Sep 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.71% | - |
| Sep 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.10% | - |
| Sep 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.10% | - |
| Sep 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.50% | - |
| Sep 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Sep 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.38% | - |
| Sep 22, 2025 | 4.96 | 5.06 | 4.96 | 5.05 | 5.05 | -1.75% | 900 |
| Sep 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.19% | 20 |
| Sep 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.79% | - |
| Sep 17, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 0.20% | 1,241 |
| Sep 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Sep 15, 2025 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 1.19% | 603 |
| Sep 12, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 20 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.98% | - |
| Sep 10, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.76% | - |
| Sep 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | - |
| Sep 8, 2025 | 5.52 | 5.52 | 5.20 | 5.21 | 5.21 | -3.34% | 2,500 |
| Sep 5, 2025 | 5.00 | 5.39 | 5.00 | 5.39 | 5.39 | 8.56% | 700 |
| Sep 4, 2025 | 4.87 | 4.97 | 4.87 | 4.97 | 4.97 | 0.20% | 390 |
| Sep 3, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 1.75% | 100 |
| Sep 2, 2025 | 4.83 | 4.87 | 4.82 | 4.87 | 4.87 | 1.35% | 410 |
| Sep 1, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | 0.95% | 5,950 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Aug 28, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 5.51% | 900 |
| Aug 27, 2025 | 4.57 | 4.63 | 4.57 | 4.63 | 4.63 | -0.96% | 1,439 |
| Aug 26, 2025 | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | 2.86% | 1,000 |
| Aug 25, 2025 | 4.57 | 4.57 | 4.54 | 4.54 | 4.54 | 0.33% | 200 |
| Aug 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Aug 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.55% | - |
| Aug 20, 2025 | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | - | 200 |
| Aug 19, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 100 |
| Aug 18, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -1.08% | 418 |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| Aug 14, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -3.50% | 250 |
| Aug 13, 2025 | 4.85 | 4.91 | 4.85 | 4.86 | 4.86 | 0.52% | 1,500 |
| Aug 12, 2025 | 4.81 | 4.85 | 4.81 | 4.84 | 4.84 | -1.33% | 600 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.97% | 600 |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | 700 |
| Aug 7, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -3.65% | 396 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -2.62% | 100 |
| Aug 4, 2025 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | - | 200 |
| Aug 1, 2025 | 5.41 | 5.46 | 5.35 | 5.35 | 5.35 | -3.08% | 1,800 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.80% | - |
| Jul 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Jul 29, 2025 | 5.93 | 6.00 | 5.91 | 5.92 | 5.92 | - | 10,350 |
| Jul 28, 2025 | 5.98 | 6.07 | 5.92 | 5.92 | 5.92 | -1.82% | 1,800 |
| Jul 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% | - |
| Jul 24, 2025 | 6.07 | 6.34 | 6.05 | 6.05 | 6.05 | -0.49% | 3,500 |
| Jul 23, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 0.50% | 50 |
| Jul 22, 2025 | 6.14 | 6.14 | 6.05 | 6.05 | 6.05 | -1.31% | 1,700 |
| Jul 21, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | -0.33% | 100 |