Tencent Holdings Limited (VIE:NNND)
Austria
· Delayed Price · Currency is EUR 52.27
+0.40 (0.77%)
Apr 29, 2026, 1:00 PM CET
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.76 | 51.87 | 51.68 | 51.87 | 51.87 | -0.54% | - |
| Apr 27, 2026 | 52.15 | 52.23 | 52.05 | 52.15 | 52.15 | -2.54% | - |
| Apr 24, 2026 | 53.82 | 53.82 | 53.51 | 53.51 | 53.51 | -0.09% | - |
| Apr 23, 2026 | 54.11 | 54.32 | 53.56 | 53.56 | 53.56 | -3.02% | - |
| Apr 22, 2026 | 54.87 | 55.45 | 54.83 | 55.23 | 55.23 | -0.97% | - |
| Apr 21, 2026 | 56.14 | 56.51 | 55.77 | 55.77 | 55.77 | -1.83% | - |
| Apr 20, 2026 | 56.81 | 56.94 | 56.75 | 56.81 | 56.81 | -0.37% | - |
| Apr 17, 2026 | 55.22 | 57.02 | 55.22 | 57.02 | 57.02 | 1.44% | - |
| Apr 16, 2026 | 55.61 | 57.44 | 55.61 | 56.21 | 56.21 | 3.35% | - |
| Apr 15, 2026 | 54.10 | 54.39 | 54.10 | 54.39 | 54.39 | 0.22% | - |
| Apr 14, 2026 | 53.10 | 54.27 | 53.10 | 54.27 | 54.27 | 0.13% | 45 |
| Apr 13, 2026 | 53.65 | 54.20 | 53.53 | 54.20 | 54.20 | -1.70% | 35 |
| Apr 10, 2026 | 55.12 | 55.28 | 55.07 | 55.14 | 55.14 | -0.27% | - |
| Apr 9, 2026 | 55.75 | 55.75 | 55.29 | 55.29 | 55.29 | -0.43% | 50 |
| Apr 8, 2026 | 55.38 | 55.93 | 55.38 | 55.53 | 55.53 | 3.62% | - |
| Apr 7, 2026 | 54.05 | 54.05 | 53.59 | 53.59 | 53.59 | -0.54% | 1 |
| Apr 2, 2026 | 53.81 | 54.35 | 53.81 | 53.88 | 53.88 | -2.53% | - |
| Apr 1, 2026 | 54.86 | 55.28 | 54.54 | 55.28 | 55.28 | 2.71% | 1 |
| Mar 31, 2026 | 54.07 | 54.07 | 53.36 | 53.82 | 53.82 | 0.39% | 40 |
| Mar 30, 2026 | 53.50 | 53.69 | 53.49 | 53.61 | 53.61 | -0.32% | - |
| Mar 27, 2026 | 54.68 | 54.68 | 53.78 | 53.78 | 53.78 | -1.70% | - |
| Mar 26, 2026 | 54.94 | 54.94 | 54.71 | 54.71 | 54.71 | -1.94% | - |
| Mar 25, 2026 | 55.83 | 56.25 | 55.79 | 55.79 | 55.79 | -0.64% | - |
| Mar 24, 2026 | 56.71 | 56.71 | 55.97 | 56.15 | 56.15 | 0.97% | 8 |
| Mar 23, 2026 | 55.48 | 55.61 | 54.94 | 55.61 | 55.61 | -0.25% | 49 |
| Mar 20, 2026 | 56.38 | 56.38 | 55.75 | 55.75 | 55.75 | 0.31% | - |
| Mar 19, 2026 | 57.10 | 57.10 | 55.58 | 55.58 | 55.58 | -4.42% | - |
| Mar 18, 2026 | 60.79 | 61.14 | 58.15 | 58.15 | 58.15 | -4.77% | - |
| Mar 17, 2026 | 61.17 | 61.20 | 60.97 | 61.06 | 61.06 | -2.51% | - |
| Mar 16, 2026 | 62.51 | 62.63 | 62.14 | 62.63 | 62.63 | 2.32% | - |
| Mar 13, 2026 | 61.10 | 61.44 | 60.95 | 61.21 | 61.21 | 1.85% | - |
| Mar 12, 2026 | 60.68 | 60.68 | 60.10 | 60.10 | 60.10 | -1.14% | - |
| Mar 11, 2026 | 60.68 | 60.79 | 60.68 | 60.79 | 60.79 | -3.80% | - |
| Mar 10, 2026 | 60.71 | 63.19 | 60.71 | 63.19 | 63.19 | 11.02% | - |
| Mar 9, 2026 | 57.15 | 57.26 | 56.60 | 56.92 | 56.92 | 0.83% | 515 |
| Mar 6, 2026 | 57.15 | 57.15 | 56.20 | 56.45 | 56.45 | 2.10% | - |
| Mar 5, 2026 | 55.30 | 55.49 | 55.23 | 55.29 | 55.29 | -1.21% | - |
| Mar 4, 2026 | 56.17 | 56.49 | 55.71 | 55.97 | 55.97 | 1.34% | 215 |
| Mar 3, 2026 | 56.27 | 56.27 | 54.76 | 55.23 | 55.23 | -1.55% | 17 |
| Mar 2, 2026 | 55.90 | 56.13 | 55.72 | 56.10 | 56.10 | 0.27% | 1 |
| Feb 27, 2026 | 56.39 | 56.57 | 55.95 | 55.95 | 55.95 | 0.67% | - |
| Feb 26, 2026 | 55.47 | 55.81 | 55.47 | 55.58 | 55.58 | -1.66% | - |
| Feb 25, 2026 | 56.82 | 56.93 | 56.52 | 56.52 | 56.52 | -0.35% | 26 |
| Feb 24, 2026 | 56.54 | 56.72 | 56.46 | 56.72 | 56.72 | -2.09% | - |
| Feb 23, 2026 | 58.27 | 58.38 | 57.93 | 57.93 | 57.93 | 0.89% | - |
| Feb 20, 2026 | 56.82 | 57.42 | 56.52 | 57.42 | 57.42 | -0.86% | - |
| Feb 19, 2026 | 57.82 | 58.16 | 57.82 | 57.92 | 57.92 | -0.29% | 1 |
| Feb 18, 2026 | 57.41 | 58.09 | 57.32 | 58.09 | 58.09 | 1.50% | - |
| Feb 17, 2026 | 57.50 | 57.50 | 56.88 | 57.23 | 57.23 | -0.47% | 200 |
| Feb 16, 2026 | 57.56 | 57.56 | 57.50 | 57.50 | 57.50 | 0.61% | - |
| Feb 13, 2026 | 57.41 | 57.41 | 56.85 | 57.15 | 57.15 | 0.76% | - |
| Feb 12, 2026 | 57.69 | 57.69 | 56.72 | 56.72 | 56.72 | -2.46% | - |
| Feb 11, 2026 | 58.60 | 58.85 | 58.15 | 58.15 | 58.15 | -1.51% | 100 |
| Feb 10, 2026 | 59.10 | 59.17 | 59.04 | 59.04 | 59.04 | -2.33% | - |
| Feb 9, 2026 | 60.42 | 60.51 | 60.07 | 60.45 | 60.45 | 0.55% | 110 |
| Feb 6, 2026 | 59.49 | 60.12 | 59.49 | 60.12 | 60.12 | 1.03% | - |
| Feb 5, 2026 | 60.75 | 60.75 | 59.51 | 59.51 | 59.51 | -0.08% | - |
| Feb 4, 2026 | 60.63 | 60.63 | 59.36 | 59.56 | 59.56 | -4.57% | 165 |
| Feb 3, 2026 | 62.91 | 63.10 | 62.41 | 62.41 | 62.41 | -3.84% | 13 |
| Feb 2, 2026 | 64.34 | 64.90 | 64.22 | 64.90 | 64.90 | 0.26% | - |
| Jan 30, 2026 | 64.90 | 65.51 | 64.73 | 64.73 | 64.73 | -1.91% | 10 |
| Jan 29, 2026 | 66.42 | 66.92 | 65.99 | 65.99 | 65.99 | 0.12% | 107 |
| Jan 28, 2026 | 66.52 | 69.50 | 65.91 | 65.91 | 65.91 | 0.75% | 446 |
| Jan 27, 2026 | 65.66 | 65.73 | 65.42 | 65.42 | 65.42 | 0.86% | - |
| Jan 26, 2026 | 65.06 | 65.06 | 64.86 | 64.86 | 64.86 | -0.09% | - |
| Jan 23, 2026 | 65.10 | 65.10 | 64.92 | 64.92 | 64.92 | -1.10% | - |
| Jan 22, 2026 | 65.46 | 65.64 | 65.39 | 65.64 | 65.64 | -0.55% | 5 |
| Jan 21, 2026 | 66.15 | 66.15 | 65.90 | 66.00 | 66.00 | 0.64% | 5 |
| Jan 20, 2026 | 66.05 | 66.05 | 65.33 | 65.58 | 65.58 | -1.93% | - |
| Jan 19, 2026 | 67.12 | 67.23 | 66.87 | 66.87 | 66.87 | -1.04% | 80 |
| Jan 16, 2026 | 67.96 | 68.18 | 67.57 | 67.57 | 67.57 | -2.13% | 3 |
| Jan 15, 2026 | 68.67 | 69.04 | 68.50 | 69.04 | 69.04 | -0.26% | 1 |
| Jan 14, 2026 | 69.60 | 69.60 | 69.22 | 69.22 | 69.22 | -0.23% | - |
| Jan 13, 2026 | 68.84 | 69.38 | 68.84 | 69.38 | 69.38 | 0.16% | 59 |
| Jan 12, 2026 | 68.37 | 69.27 | 67.97 | 69.27 | 69.27 | 2.71% | - |
| Jan 9, 2026 | 67.35 | 67.57 | 67.33 | 67.44 | 67.44 | -0.63% | - |
| Jan 8, 2026 | 67.51 | 67.87 | 67.49 | 67.87 | 67.87 | -0.64% | - |
| Jan 7, 2026 | 68.45 | 68.66 | 68.31 | 68.31 | 68.31 | -1.70% | - |
| Jan 6, 2026 | 68.95 | 69.51 | 68.80 | 69.49 | 69.49 | 1.40% | 12 |
| Jan 5, 2026 | 68.76 | 68.76 | 68.49 | 68.53 | 68.53 | 0.35% | 84 |
| Jan 2, 2026 | 68.10 | 68.38 | 68.10 | 68.29 | 68.29 | 4.95% | - |
| Dec 30, 2025 | 65.29 | 65.29 | 64.88 | 65.07 | 65.07 | 0.02% | - |
| Dec 29, 2025 | 64.95 | 65.06 | 64.90 | 65.06 | 65.06 | -0.64% | 30 |
| Dec 23, 2025 | 65.86 | 65.86 | 65.30 | 65.48 | 65.48 | -2.47% | 100 |
| Dec 22, 2025 | 67.31 | 67.32 | 67.14 | 67.14 | 67.14 | -0.77% | - |
| Dec 19, 2025 | 67.74 | 68.02 | 67.41 | 67.66 | 67.66 | 1.64% | 8 |
| Dec 18, 2025 | 66.09 | 66.57 | 65.91 | 66.57 | 66.57 | 1.23% | 25 |
| Dec 17, 2025 | 66.35 | 66.60 | 65.76 | 65.76 | 65.76 | 1.18% | - |
| Dec 16, 2025 | 65.26 | 65.26 | 64.99 | 64.99 | 64.99 | -1.31% | 56 |
| Dec 15, 2025 | 66.20 | 66.20 | 65.85 | 65.85 | 65.85 | -0.86% | - |
| Dec 12, 2025 | 66.65 | 67.34 | 66.42 | 66.42 | 66.42 | 0.51% | 25 |
| Dec 11, 2025 | 66.08 | 66.11 | 66.08 | 66.08 | 66.08 | -0.33% | - |
| Dec 10, 2025 | 66.41 | 66.58 | 66.30 | 66.30 | 66.30 | 0.20% | - |
| Dec 9, 2025 | 66.19 | 66.36 | 66.17 | 66.17 | 66.17 | -0.69% | 21 |
| Dec 8, 2025 | 66.79 | 66.79 | 66.63 | 66.63 | 66.63 | -0.88% | - |
| Dec 5, 2025 | 66.90 | 67.22 | 66.90 | 67.22 | 67.22 | 0.40% | 20 |
| Dec 4, 2025 | 67.08 | 67.33 | 66.95 | 66.95 | 66.95 | -0.70% | 15 |
| Dec 3, 2025 | 67.34 | 67.42 | 67.05 | 67.42 | 67.42 | -0.44% | - |
| Dec 2, 2025 | 68.19 | 68.28 | 67.72 | 67.72 | 67.72 | -1.25% | - |
| Dec 1, 2025 | 68.31 | 68.58 | 68.10 | 68.58 | 68.58 | 0.75% | 1 |