TAKKT AG (VIE:TTK)
Austria
· Delayed Price · Currency is EUR 2.885
-0.065 (-2.20%)
At close: Mar 6, 2026
TAKKT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.87 | 2.89 | 2.83 | 2.89 | 2.89 | -2.20% | 2,714 |
| Mar 5, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -0.51% | - |
| Mar 4, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -1.66% | - |
| Mar 3, 2026 | 3.17 | 3.17 | 3.02 | 3.02 | 3.02 | -5.78% | - |
| Mar 2, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -1.39% | - |
| Feb 27, 2026 | 3.23 | 3.25 | 3.16 | 3.25 | 3.25 | 0.46% | - |
| Feb 26, 2026 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -0.62% | - |
| Feb 25, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -3.70% | - |
| Feb 24, 2026 | 3.60 | 3.60 | 3.29 | 3.38 | 3.38 | -6.25% | - |
| Feb 23, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | -1.77% | - |
| Feb 20, 2026 | 3.74 | 3.74 | 3.59 | 3.67 | 3.67 | -1.61% | - |
| Feb 19, 2026 | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -0.40% | - |
| Feb 18, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | 1.36% | - |
| Feb 17, 2026 | 3.72 | 3.72 | 3.67 | 3.69 | 3.69 | -1.20% | - |
| Feb 16, 2026 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.40% | - |
| Feb 13, 2026 | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | 0.40% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -1.71% | - |
| Feb 11, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 1.47% | - |
| Feb 10, 2026 | 3.74 | 3.76 | 3.71 | 3.75 | 3.75 | - | - |
| Feb 9, 2026 | 3.65 | 3.76 | 3.65 | 3.75 | 3.75 | 3.03% | - |
| Feb 6, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | 3.64 | -0.14% | - |
| Feb 5, 2026 | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.41% | - |
| Feb 4, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.39% | - |
| Feb 3, 2026 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -1.10% | - |
| Feb 2, 2026 | 3.62 | 3.65 | 3.57 | 3.65 | 3.65 | 0.41% | - |
| Jan 30, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.63 | -0.27% | - |
| Jan 29, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Jan 28, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -0.27% | - |
| Jan 27, 2026 | 3.81 | 3.81 | 3.67 | 3.71 | 3.71 | -3.01% | - |
| Jan 26, 2026 | 3.78 | 3.83 | 3.77 | 3.82 | 3.82 | 1.46% | 2,200 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.72 | 3.77 | 3.77 | -1.83% | - |
| Jan 22, 2026 | 3.73 | 3.84 | 3.70 | 3.84 | 3.84 | 5.07% | - |
| Jan 21, 2026 | 3.67 | 3.67 | 3.61 | 3.65 | 3.65 | -0.54% | - |
| Jan 20, 2026 | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | -0.81% | - |
| Jan 19, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -3.65% | - |
| Jan 16, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Jan 15, 2026 | 3.81 | 3.94 | 3.81 | 3.94 | 3.94 | 4.23% | - |
| Jan 14, 2026 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | - |
| Jan 13, 2026 | 3.81 | 3.82 | 3.76 | 3.82 | 3.82 | 0.79% | - |
| Jan 12, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | - |
| Jan 9, 2026 | 3.72 | 3.73 | 3.72 | 3.72 | 3.72 | 0.68% | - |
| Jan 8, 2026 | 3.72 | 3.73 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Jan 7, 2026 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -1.98% | - |
| Jan 6, 2026 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 2.16% | - |
| Jan 5, 2026 | 3.78 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | - |
| Jan 2, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 1.48% | - |
| Dec 30, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | 1.09% | - |
| Dec 29, 2025 | 3.66 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | - |
| Dec 23, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.14% | - |
| Dec 22, 2025 | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -0.67% | - |
| Dec 19, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -1.46% | - |
| Dec 18, 2025 | 3.72 | 3.76 | 3.71 | 3.76 | 3.76 | 1.48% | - |
| Dec 17, 2025 | 3.70 | 3.71 | 3.69 | 3.71 | 3.71 | -1.33% | - |
| Dec 16, 2025 | 3.72 | 3.87 | 3.72 | 3.76 | 3.76 | 0.81% | 6,542 |
| Dec 15, 2025 | 3.79 | 3.79 | 3.68 | 3.73 | 3.73 | -0.67% | - |
| Dec 12, 2025 | 3.74 | 3.81 | 3.71 | 3.75 | 3.75 | 1.63% | - |
| Dec 11, 2025 | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | 0.54% | - |
| Dec 10, 2025 | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | -1.08% | - |
| Dec 9, 2025 | 3.72 | 3.77 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Dec 8, 2025 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | 0.68% | - |
| Dec 5, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | -0.14% | 150 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.92% | - |
| Dec 3, 2025 | 3.85 | 3.89 | 3.80 | 3.83 | 3.83 | -0.52% | - |
| Dec 2, 2025 | 3.86 | 3.86 | 3.79 | 3.85 | 3.85 | -1.66% | - |
| Dec 1, 2025 | 3.94 | 3.94 | 3.87 | 3.92 | 3.92 | 0.26% | - |
| Nov 28, 2025 | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -1.51% | - |
| Nov 27, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 2.59% | - |
| Nov 26, 2025 | 3.89 | 3.89 | 3.83 | 3.87 | 3.87 | 0.78% | - |
| Nov 25, 2025 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | -0.78% | - |
| Nov 24, 2025 | 3.95 | 3.95 | 3.79 | 3.87 | 3.87 | -1.02% | - |
| Nov 21, 2025 | 3.86 | 3.91 | 3.82 | 3.91 | 3.91 | -0.13% | - |
| Nov 20, 2025 | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | -2.98% | - |
| Nov 19, 2025 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 1.00% | - |
| Nov 18, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -2.09% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -0.37% | - |
| Nov 14, 2025 | 4.19 | 4.19 | 4.06 | 4.09 | 4.09 | -0.61% | - |
| Nov 13, 2025 | 4.14 | 4.19 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Nov 12, 2025 | 4.15 | 4.17 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 11, 2025 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 0.37% | - |
| Nov 10, 2025 | 4.08 | 4.09 | 4.06 | 4.09 | 4.09 | 1.24% | - |
| Nov 7, 2025 | 4.16 | 4.16 | 4.03 | 4.04 | 4.04 | -2.65% | - |
| Nov 6, 2025 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -2.70% | - |
| Nov 5, 2025 | 4.27 | 4.27 | 4.18 | 4.26 | 4.26 | -1.27% | - |
| Nov 4, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -3.68% | - |
| Nov 3, 2025 | 4.54 | 4.55 | 4.42 | 4.48 | 4.48 | -0.88% | - |
| Oct 31, 2025 | 4.63 | 4.63 | 4.50 | 4.52 | 4.52 | -1.20% | - |
| Oct 30, 2025 | 4.65 | 4.69 | 4.58 | 4.58 | 4.58 | -1.40% | - |
| Oct 29, 2025 | 5.05 | 5.05 | 4.64 | 4.64 | 4.64 | -8.48% | - |
| Oct 28, 2025 | 5.05 | 5.07 | 4.94 | 5.07 | 5.07 | 1.40% | - |
| Oct 27, 2025 | 4.98 | 5.02 | 4.92 | 5.00 | 5.00 | 1.63% | - |
| Oct 24, 2025 | 4.91 | 4.92 | 4.85 | 4.92 | 4.92 | 0.41% | - |
| Oct 23, 2025 | 4.91 | 4.95 | 4.88 | 4.90 | 4.90 | - | - |
| Oct 22, 2025 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 0.10% | - |
| Oct 21, 2025 | 4.92 | 4.92 | 4.87 | 4.90 | 4.90 | -1.01% | - |
| Oct 20, 2025 | 5.05 | 5.05 | 4.90 | 4.95 | 4.95 | 0.41% | - |
| Oct 17, 2025 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -3.24% | - |
| Oct 16, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | - |
| Oct 15, 2025 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | -0.20% | - |
| Oct 14, 2025 | 5.11 | 5.11 | 5.01 | 5.07 | 5.07 | -0.39% | - |
| Oct 13, 2025 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 1.19% | - |