TKH Group N.V. (FRA:TWSA)
Germany
· Delayed Price · Currency is EUR 38.02
+0.38 (1.01%)
At close: Dec 4, 2025
TKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.32% | - |
| Dec 4, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.01% | - |
| Dec 3, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.26% | - |
| Dec 2, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.37% | - |
| Dec 1, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.47% | - |
| Nov 28, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.26% | - |
| Nov 27, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.58% | - |
| Nov 26, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 1.82% | - |
| Nov 25, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.92% | - |
| Nov 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.11% | - |
| Nov 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -1.60% | - |
| Nov 20, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.51% | - |
| Nov 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.91% | - |
| Nov 18, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -2.71% | - |
| Nov 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.08% | - |
| Nov 14, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.04% | - |
| Nov 13, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.21% | - |
| Nov 12, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 5.02% | - |
| Nov 11, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -3.93% | - |
| Nov 10, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.21% | - |
| Nov 7, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -1.60% | - |
| Nov 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.98% | - |
| Nov 5, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 4.44% | - |
| Nov 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.31% | - |
| Nov 3, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.16% | - |
| Oct 31, 2025 | 38.52 | 38.52 | 38.36 | 38.36 | 38.36 | -0.47% | 100 |
| Oct 30, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.31% | - |
| Oct 29, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.47% | - |
| Oct 28, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.48% | - |
| Oct 27, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.57% | - |
| Oct 24, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 2.00% | - |
| Oct 23, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.11% | - |
| Oct 22, 2025 | 37.92 | 38.04 | 37.92 | 38.04 | 38.04 | 1.44% | 580 |
| Oct 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 1.52% | - |
| Oct 20, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.11% | - |
| Oct 17, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.60% | - |
| Oct 16, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.86% | - |
| Oct 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.87% | - |
| Oct 13, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -2.34% | - |
| Oct 10, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0.64% | - |
| Oct 9, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.11% | - |
| Oct 8, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 0.48% | - |
| Oct 7, 2025 | 37.86 | 37.86 | 37.18 | 37.18 | 37.18 | -1.12% | 70 |
| Oct 6, 2025 | 37.96 | 37.96 | 37.60 | 37.60 | 37.60 | -0.42% | 550 |
| Oct 3, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 2.89% | - |
| Oct 2, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.05% | - |
| Oct 1, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.05% | - |
| Sep 30, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 2.08% | - |
| Sep 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 2.42% | - |
| Sep 26, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.31% | - |
| Sep 25, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.33% | - |
| Sep 24, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.66% | - |
| Sep 23, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.54% | - |
| Sep 22, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.41% | - |
| Sep 19, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.70% | - |
| Sep 18, 2025 | 33.88 | 34.36 | 33.88 | 34.36 | 34.36 | 2.32% | 80 |
| Sep 17, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.47% | - |
| Sep 16, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.18% | - |
| Sep 15, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.24% | - |
| Sep 12, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.53% | - |
| Sep 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.76% | - |
| Sep 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.47% | - |
| Sep 9, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.78% | - |
| Sep 8, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.41% | - |
| Sep 5, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.53% | - |
| Sep 4, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.06% | - |
| Sep 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.32% | - |
| Sep 2, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.12% | - |
| Sep 1, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -1.88% | - |
| Aug 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.74% | - |
| Aug 28, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.46% | - |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.57% | - |
| Aug 26, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.87% | - |
| Aug 25, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.34% | - |
| Aug 22, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.06% | - |
| Aug 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.06% | - |
| Aug 20, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.18% | - |
| Aug 19, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.48% | - |
| Aug 18, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.48% | - |
| Aug 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.30% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.95% | - |
| Aug 13, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -5.44% | - |
| Aug 12, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.89% | - |
| Aug 11, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.01% | - |
| Aug 8, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.78% | 500 |
| Aug 7, 2025 | 35.22 | 35.90 | 35.22 | 35.90 | 35.90 | 0.79% | 500 |
| Aug 6, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.74% | - |
| Aug 5, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.11% | - |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.88% | - |
| Aug 1, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.80% | - |
| Jul 31, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.27% | - |
| Jul 30, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.11% | - |
| Jul 29, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.05% | - |
| Jul 28, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.60% | - |
| Jul 25, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.38% | - |
| Jul 24, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -3.16% | - |
| Jul 23, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.42% | - |
| Jul 22, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.94% | - |
| Jul 21, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -1.34% | - |