Tikehau Capital (EPA:TKO)
France
· Delayed Price · Currency is EUR 14.98
+0.04 (0.27%)
At close: Dec 5, 2025
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.96 | 15.00 | 14.92 | 14.98 | 14.98 | 0.27% | 13,329 |
| Dec 4, 2025 | 14.74 | 14.98 | 14.74 | 14.94 | 14.94 | 1.36% | 14,965 |
| Dec 3, 2025 | 14.88 | 14.96 | 14.64 | 14.74 | 14.74 | -1.07% | 36,018 |
| Dec 2, 2025 | 14.98 | 14.98 | 14.84 | 14.90 | 14.90 | -0.53% | 31,929 |
| Dec 1, 2025 | 15.22 | 15.22 | 14.94 | 14.98 | 14.98 | -1.58% | 34,080 |
| Nov 28, 2025 | 14.98 | 15.50 | 14.94 | 15.22 | 15.22 | 1.87% | 72,057 |
| Nov 27, 2025 | 14.98 | 15.08 | 14.92 | 14.94 | 14.94 | -0.27% | 19,466 |
| Nov 26, 2025 | 14.84 | 14.98 | 14.64 | 14.98 | 14.98 | 1.08% | 63,568 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.64 | 14.82 | 14.82 | -0.27% | 42,932 |
| Nov 24, 2025 | 14.98 | 15.08 | 14.84 | 14.86 | 14.86 | 0.41% | 19,521 |
| Nov 21, 2025 | 14.76 | 14.86 | 14.68 | 14.80 | 14.80 | -0.27% | 45,055 |
| Nov 20, 2025 | 14.84 | 15.06 | 14.84 | 14.84 | 14.84 | - | 19,811 |
| Nov 19, 2025 | 14.64 | 14.88 | 14.64 | 14.84 | 14.84 | 1.50% | 34,590 |
| Nov 18, 2025 | 15.00 | 15.12 | 14.58 | 14.62 | 14.62 | -3.31% | 100,101 |
| Nov 17, 2025 | 15.00 | 15.34 | 15.00 | 15.12 | 15.12 | 0.80% | 32,901 |
| Nov 14, 2025 | 15.12 | 15.14 | 14.88 | 15.00 | 15.00 | -0.92% | 39,695 |
| Nov 13, 2025 | 15.24 | 15.46 | 15.12 | 15.14 | 15.14 | -0.39% | 25,648 |
| Nov 12, 2025 | 15.16 | 15.22 | 15.06 | 15.20 | 15.20 | 0.80% | 25,440 |
| Nov 11, 2025 | 15.34 | 15.36 | 15.08 | 15.08 | 15.08 | -1.18% | 36,942 |
| Nov 10, 2025 | 15.44 | 15.66 | 15.26 | 15.26 | 15.26 | 0.13% | 55,256 |
| Nov 7, 2025 | 15.84 | 16.12 | 14.84 | 15.24 | 15.24 | -12.51% | 267,497 |
| Nov 6, 2025 | 17.24 | 17.62 | 17.16 | 17.42 | 17.42 | 1.04% | 132,022 |
| Nov 5, 2025 | 17.42 | 17.44 | 17.24 | 17.24 | 17.24 | -1.03% | 8,788 |
| Nov 4, 2025 | 18.00 | 18.02 | 17.32 | 17.42 | 17.42 | -3.65% | 44,649 |
| Nov 3, 2025 | 18.02 | 18.20 | 18.00 | 18.08 | 18.08 | 0.33% | 25,115 |
| Oct 31, 2025 | 18.14 | 18.24 | 18.02 | 18.02 | 18.02 | -0.66% | 15,881 |
| Oct 30, 2025 | 18.14 | 18.14 | 18.04 | 18.14 | 18.14 | - | 12,887 |
| Oct 29, 2025 | 18.08 | 18.20 | 18.04 | 18.14 | 18.14 | 0.22% | 19,032 |
| Oct 28, 2025 | 18.36 | 18.38 | 18.10 | 18.10 | 18.10 | -0.98% | 16,177 |
| Oct 27, 2025 | 18.40 | 18.42 | 18.28 | 18.28 | 18.28 | -0.65% | 7,220 |
| Oct 24, 2025 | 18.40 | 18.68 | 18.30 | 18.40 | 18.40 | 0.55% | 18,641 |
| Oct 23, 2025 | 18.34 | 18.42 | 18.28 | 18.30 | 18.30 | -0.22% | 5,699 |
| Oct 22, 2025 | 18.30 | 18.36 | 18.14 | 18.34 | 18.34 | 0.55% | 6,976 |
| Oct 21, 2025 | 18.40 | 18.46 | 18.20 | 18.24 | 18.24 | -0.55% | 10,284 |
| Oct 20, 2025 | 18.30 | 18.46 | 18.26 | 18.34 | 18.34 | 0.44% | 10,057 |
| Oct 17, 2025 | 18.46 | 18.46 | 18.10 | 18.26 | 18.26 | -1.08% | 15,690 |
| Oct 16, 2025 | 18.80 | 18.80 | 18.46 | 18.46 | 18.46 | -1.28% | 11,894 |
| Oct 15, 2025 | 18.90 | 19.14 | 18.70 | 18.70 | 18.70 | -0.74% | 13,372 |
| Oct 14, 2025 | 19.06 | 19.06 | 18.74 | 18.84 | 18.84 | -0.74% | 11,575 |
| Oct 13, 2025 | 18.96 | 19.18 | 18.96 | 18.98 | 18.98 | 0.11% | 10,865 |
| Oct 10, 2025 | 19.04 | 19.26 | 18.96 | 18.96 | 18.96 | -0.63% | 12,681 |
| Oct 9, 2025 | 18.54 | 19.18 | 18.54 | 19.08 | 19.08 | 2.91% | 16,814 |
| Oct 8, 2025 | 18.72 | 18.86 | 18.54 | 18.54 | 18.54 | -0.96% | 14,382 |
| Oct 7, 2025 | 18.92 | 19.00 | 18.72 | 18.72 | 18.72 | -1.16% | 15,839 |
| Oct 6, 2025 | 19.10 | 19.26 | 18.76 | 18.94 | 18.94 | -1.25% | 32,998 |
| Oct 3, 2025 | 18.84 | 19.18 | 18.78 | 19.18 | 19.18 | 2.35% | 47,702 |
| Oct 2, 2025 | 18.46 | 18.82 | 18.46 | 18.74 | 18.74 | 1.52% | 45,689 |
| Oct 1, 2025 | 18.60 | 18.72 | 18.42 | 18.46 | 18.46 | -0.22% | 17,269 |
| Sep 30, 2025 | 18.90 | 19.04 | 18.50 | 18.50 | 18.50 | -2.84% | 42,942 |
| Sep 29, 2025 | 18.90 | 19.22 | 18.88 | 19.04 | 19.04 | 1.60% | 23,038 |