Tikehau Capital SCA TKO
EURONEXT · France · Finance
€15.60-0.80 (-4.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16.40 | +0.74% | €16.28 | €16.50 | €16.28 | 35.83K |
| 2026-09-29 | €16.28 | +0.25% | €16.40 | €16.50 | €16.26 | 26.01K |
| 2026-09-28 | €16.24 | -0.37% | €16.22 | €16.42 | €16.18 | 35.51K |
| 2026-09-25 | €16.30 | -0.73% | €16.50 | €16.52 | €16.18 | 31.44K |
| 2026-09-24 | €16.42 | -1.08% | €16.52 | €16.62 | €16.38 | 50.49K |
| 2026-09-23 | €16.60 | +2.34% | €16.24 | €16.70 | €16.24 | 52.04K |
| 2026-09-22 | €16.22 | -2.99% | €16.72 | €16.82 | €16.22 | 51.48K |
| 2026-09-21 | €16.72 | +0.72% | €16.54 | €16.76 | €16.48 | 40.11K |
| 2026-09-18 | €16.60 | -1.19% | €16.80 | €16.96 | €16.60 | 195.08K |
| 2026-09-17 | €16.80 | +1.33% | €16.60 | €16.90 | €16.54 | 46.92K |
| 2026-09-16 | €16.58 | +0.48% | €16.56 | €16.64 | €16.50 | 38.57K |
| 2026-09-15 | €16.50 | -0.60% | €16.60 | €16.66 | €16.24 | 27.80K |
| 2026-09-14 | €16.60 | -1.66% | €16.80 | €17.00 | €16.60 | 19.48K |
| 2026-09-11 | €16.88 | -0.59% | €17.04 | €17.14 | €16.88 | 42.47K |
| 2026-09-10 | €16.98 | 0.00% | €16.98 | €17.28 | €16.98 | 44.34K |
| 2026-09-09 | €16.98 | -0.35% | €17.18 | €17.18 | €16.92 | 39.36K |
| 2026-09-08 | €17.04 | +2.16% | €16.74 | €17.04 | €16.70 | 46.48K |
| 2026-09-07 | €16.68 | -0.71% | €16.80 | €16.86 | €16.64 | 48.58K |
| 2026-09-04 | €16.80 | 0.00% | €16.60 | €16.90 | €16.60 | 56.43K |
| 2026-09-03 | €16.80 | +2.44% | €16.36 | €16.84 | €16.36 | 34.58K |
| 2026-09-02 | €16.40 | -0.73% | €16.44 | €16.44 | €16.24 | 21.12K |
| 2026-09-01 | €16.52 | -1.31% | €16.70 | €16.70 | €16.38 | 21.62K |
| 2026-08-31 | €16.74 | -1.18% | €16.90 | €16.94 | €16.74 | 34.88K |
| 2026-08-28 | €16.94 | -0.35% | €17.00 | €17.20 | €16.92 | 12.31K |
| 2026-08-27 | €17.00 | +0.12% | €17.10 | €17.10 | €16.90 | 21.92K |
| 2026-08-26 | €16.98 | -0.82% | €17.28 | €17.28 | €16.92 | 30.98K |
| 2026-08-25 | €17.12 | +1.06% | €17.00 | €17.12 | €16.90 | 15.21K |
| 2026-08-24 | €16.94 | -0.35% | €16.96 | €16.98 | €16.86 | 11.99K |
| 2026-08-21 | €17.00 | +0.83% | €17.02 | €17.10 | €16.86 | 15.73K |
| 2026-08-20 | €16.86 | -0.12% | €16.88 | €17.20 | €16.80 | 27.34K |
| 2026-08-19 | €16.88 | -0.35% | €16.86 | €17.00 | €16.68 | 20.86K |
| 2026-08-18 | €16.94 | -0.94% | €17.02 | €17.02 | €16.68 | 29.75K |
| 2026-08-17 | €17.10 | -1.16% | €17.46 | €17.46 | €17.00 | 18.58K |
| 2026-08-14 | €17.30 | +2.25% | €17.08 | €17.42 | €17.00 | 25.07K |
| 2026-08-13 | €16.92 | -0.47% | €17.14 | €17.16 | €16.92 | 17.79K |
| 2026-08-12 | €17.00 | -0.93% | €17.08 | €17.16 | €16.96 | 34.93K |
| 2026-08-11 | €17.16 | +1.66% | €17.00 | €17.16 | €16.88 | 30.44K |
| 2026-08-10 | €16.88 | -0.82% | €17.02 | €17.02 | €16.80 | 34.33K |
| 2026-08-07 | €17.02 | +0.59% | €17.00 | €17.16 | €16.86 | 33.71K |
| 2026-08-06 | €16.92 | -1.40% | €17.10 | €17.14 | €16.82 | 43.95K |
| 2026-08-05 | €17.16 | 0.00% | €17.16 | €17.46 | €17.10 | 97.84K |
| 2026-08-04 | €17.16 | +3.50% | €16.70 | €17.38 | €16.60 | 72.88K |
| 2026-08-03 | €16.58 | +4.41% | €16.02 | €16.72 | €16.02 | 56.27K |
| 2026-07-31 | €15.88 | +1.40% | €16.00 | €16.12 | €15.78 | 56.03K |
| 2026-07-30 | €15.66 | -8.21% | €17.00 | €17.00 | €15.58 | 163.62K |
| 2026-07-29 | €17.06 | -2.51% | €17.54 | €17.64 | €16.88 | 71.21K |
| 2026-07-28 | €17.50 | -1.35% | €17.66 | €17.78 | €17.38 | 35.45K |
| 2026-07-27 | €17.74 | +0.91% | €17.74 | €17.84 | €17.62 | 28.37K |
| 2026-07-24 | €17.58 | +2.57% | €17.30 | €17.58 | €17.22 | 27.99K |
| 2026-07-23 | €17.14 | -0.92% | €17.30 | €17.50 | €17.08 | 34.24K |
| 2026-07-22 | €17.30 | -0.35% | €17.42 | €17.42 | €17.12 | 26.26K |
| 2026-07-21 | €17.36 | -2.03% | €17.88 | €17.88 | €17.16 | 28.71K |
| 2026-07-20 | €17.72 | -1.45% | €17.98 | €18.10 | €17.72 | 33.57K |
| 2026-07-17 | €17.98 | -0.11% | €18.00 | €18.40 | €17.94 | 92.43K |
| 2026-07-16 | €18.00 | -0.99% | €18.20 | €18.20 | €17.82 | 29.40K |
| 2026-07-15 | €18.18 | +1.22% | €18.00 | €18.20 | €17.88 | 148.99K |
| 2026-07-14 | €17.96 | +0.11% | €17.90 | €18.04 | €17.50 | 117.35K |
| 2026-07-13 | €17.94 | +2.87% | €17.50 | €18.12 | €17.46 | 94.54K |
| 2026-07-10 | €17.44 | +2.35% | €17.00 | €17.46 | €16.99 | 98.48K |
| 2026-07-09 | €17.04 | +0.95% | €16.92 | €17.14 | €16.88 | 283.31K |
| 2026-07-08 | €16.88 | -1.29% | €17.00 | €17.06 | €16.80 | 393.96K |
| 2026-07-07 | €17.10 | -1.84% | €17.42 | €17.52 | €17.00 | 29.95K |
| 2026-07-06 | €17.42 | +0.23% | €17.38 | €17.68 | €17.38 | 35.37K |
| 2026-07-03 | €17.38 | +1.28% | €17.32 | €17.48 | €17.20 | 28.48K |
| 2026-07-02 | €17.16 | +2.39% | €16.86 | €17.26 | €16.76 | 112.29K |
| 2026-07-01 | €16.76 | +1.21% | €16.72 | €16.84 | €16.50 | 29.52K |
| 2026-06-30 | €16.56 | 0.00% | €16.60 | €16.68 | €16.44 | 29.51K |
| 2026-06-29 | €16.56 | +0.98% | €16.38 | €16.76 | €16.38 | 34.31K |
| 2026-06-26 | €16.40 | -1.32% | €16.62 | €16.62 | €15.98 | 299.87K |
| 2026-06-25 | €16.62 | -1.42% | €16.86 | €16.88 | €16.62 | 19.07K |
| 2026-06-24 | €16.86 | -0.71% | €16.96 | €16.98 | €16.72 | 24.39K |
| 2026-06-23 | €16.98 | -0.24% | €17.00 | €17.12 | €16.80 | 23.34K |
| 2026-06-22 | €17.02 | -0.70% | €17.16 | €17.22 | €17.02 | 14.19K |
| 2026-06-19 | €17.14 | -1.95% | €17.48 | €17.50 | €17.14 | 51.46K |
| 2026-06-18 | €17.48 | -0.91% | €17.64 | €17.78 | €17.32 | 27.00K |
| 2026-06-17 | €17.64 | -1.89% | €17.94 | €17.98 | €17.40 | 29.94K |
| 2026-06-16 | €17.98 | +0.11% | €18.06 | €18.08 | €17.92 | 16.44K |
| 2026-06-15 | €17.96 | +1.24% | €18.06 | €18.34 | €17.90 | 29.78K |
| 2026-06-12 | €17.74 | +1.37% | €17.46 | €17.92 | €17.46 | 27.11K |
| 2026-06-11 | €17.50 | -2.13% | €17.80 | €17.80 | €17.44 | 25.25K |
| 2026-06-10 | €17.88 | +0.68% | €17.76 | €18.02 | €17.56 | 34.26K |
| 2026-06-09 | €17.76 | +2.90% | €17.42 | €18.10 | €17.32 | 54.20K |
| 2026-06-08 | €17.26 | +0.23% | €17.10 | €17.34 | €17.06 | 20.03K |
| 2026-06-05 | €17.22 | -1.60% | €17.40 | €17.66 | €17.22 | 24.02K |
| 2026-06-04 | €17.50 | +1.74% | €17.20 | €17.50 | €17.06 | 49.43K |
| 2026-06-03 | €17.20 | -2.71% | €17.60 | €17.60 | €17.14 | 29.80K |
| 2026-06-02 | €17.68 | -0.67% | €17.96 | €18.18 | €17.56 | 37.69K |
| 2026-06-01 | €17.80 | -0.67% | €17.92 | €18.04 | €17.68 | 37.21K |
| 2026-05-29 | €17.92 | +1.13% | €17.72 | €18.06 | €17.72 | 393.78K |
| 2026-05-28 | €17.72 | -0.56% | €17.80 | €17.90 | €17.70 | 33.14K |