Tikehau Capital (EPA:TKO)
France
· Delayed Price · Currency is EUR 18.74
+0.16 (0.86%)
Sep 26, 2025, 5:36 PM CET
Tikehau Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.60 | 18.80 | 18.60 | 18.74 | 18.74 | 0.86% | 17,151 |
| Sep 25, 2025 | 18.62 | 18.66 | 18.42 | 18.58 | 18.58 | 0.43% | 34,798 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.22 | 18.50 | 18.50 | -2.43% | 42,703 |
| Sep 23, 2025 | 19.18 | 19.26 | 18.96 | 18.96 | 18.96 | -0.52% | 24,582 |
| Sep 22, 2025 | 19.22 | 19.28 | 19.06 | 19.06 | 19.06 | -0.83% | 21,538 |
| Sep 19, 2025 | 19.12 | 19.28 | 19.08 | 19.22 | 19.22 | 0.63% | 90,941 |
| Sep 18, 2025 | 19.20 | 19.28 | 19.06 | 19.10 | 19.10 | 0.74% | 16,325 |
| Sep 17, 2025 | 19.18 | 19.22 | 18.96 | 18.96 | 18.96 | -0.73% | 23,768 |
| Sep 16, 2025 | 19.64 | 19.64 | 19.10 | 19.10 | 19.10 | -2.55% | 21,955 |
| Sep 15, 2025 | 19.76 | 19.94 | 19.40 | 19.60 | 19.60 | 1.87% | 55,090 |
| Sep 12, 2025 | 19.32 | 19.38 | 19.10 | 19.24 | 19.24 | 0.10% | 23,634 |
| Sep 11, 2025 | 19.10 | 19.30 | 18.94 | 19.22 | 19.22 | 1.37% | 46,485 |
| Sep 10, 2025 | 19.06 | 19.18 | 18.86 | 18.96 | 18.96 | -0.21% | 29,392 |
| Sep 9, 2025 | 19.10 | 19.20 | 19.00 | 19.00 | 19.00 | -0.31% | 43,193 |
| Sep 8, 2025 | 19.00 | 19.16 | 19.00 | 19.06 | 19.06 | 0.11% | 19,172 |
| Sep 5, 2025 | 19.18 | 19.32 | 19.00 | 19.04 | 19.04 | -0.73% | 33,703 |
| Sep 4, 2025 | 19.50 | 19.50 | 19.18 | 19.18 | 19.18 | -0.93% | 23,863 |
| Sep 3, 2025 | 19.30 | 19.42 | 19.30 | 19.36 | 19.36 | 0.10% | 20,137 |
| Sep 2, 2025 | 19.50 | 19.54 | 19.26 | 19.34 | 19.34 | -0.51% | 19,174 |
| Sep 1, 2025 | 19.48 | 19.54 | 19.32 | 19.44 | 19.44 | -0.21% | 16,249 |
| Aug 29, 2025 | 19.60 | 19.60 | 19.42 | 19.48 | 19.48 | -0.41% | 9,853 |
| Aug 28, 2025 | 19.56 | 19.78 | 19.54 | 19.56 | 19.56 | - | 9,947 |
| Aug 27, 2025 | 19.56 | 19.78 | 19.52 | 19.56 | 19.56 | 0.10% | 25,850 |
| Aug 26, 2025 | 19.96 | 19.96 | 19.30 | 19.54 | 19.54 | -2.20% | 38,007 |
| Aug 25, 2025 | 20.10 | 20.30 | 19.98 | 19.98 | 19.98 | -0.84% | 25,171 |
| Aug 22, 2025 | 19.96 | 20.30 | 19.88 | 20.15 | 20.15 | 1.36% | 40,009 |
| Aug 21, 2025 | 20.20 | 20.20 | 19.84 | 19.88 | 19.88 | -1.09% | 12,873 |
| Aug 20, 2025 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.99% | 24,198 |
| Aug 19, 2025 | 19.98 | 20.50 | 19.96 | 20.30 | 20.30 | 1.91% | 65,995 |
| Aug 18, 2025 | 20.00 | 20.00 | 19.88 | 19.92 | 19.92 | 0.10% | 11,235 |
| Aug 15, 2025 | 20.00 | 20.15 | 19.90 | 19.90 | 19.90 | 0.10% | 10,615 |
| Aug 14, 2025 | 19.94 | 20.05 | 19.74 | 19.88 | 19.88 | 1.53% | 25,056 |
| Aug 13, 2025 | 19.70 | 19.78 | 19.56 | 19.58 | 19.58 | -0.61% | 7,350 |
| Aug 12, 2025 | 19.78 | 19.90 | 19.64 | 19.70 | 19.70 | -0.10% | 13,533 |
| Aug 11, 2025 | 19.70 | 19.92 | 19.66 | 19.72 | 19.72 | 1.13% | 18,521 |
| Aug 8, 2025 | 19.40 | 19.60 | 19.38 | 19.50 | 19.50 | 0.41% | 26,095 |
| Aug 7, 2025 | 19.30 | 19.58 | 19.30 | 19.42 | 19.42 | 1.25% | 17,575 |
| Aug 6, 2025 | 19.04 | 19.24 | 19.02 | 19.18 | 19.18 | 0.95% | 16,378 |
| Aug 5, 2025 | 19.40 | 19.42 | 19.00 | 19.00 | 19.00 | -1.04% | 26,681 |
| Aug 4, 2025 | 19.24 | 19.86 | 19.16 | 19.20 | 19.20 | 0.63% | 41,784 |
| Aug 1, 2025 | 19.44 | 19.46 | 19.08 | 19.08 | 19.08 | -2.65% | 27,521 |
| Jul 31, 2025 | 20.50 | 20.60 | 19.52 | 19.60 | 19.60 | -4.16% | 80,823 |
| Jul 30, 2025 | 20.60 | 20.65 | 20.35 | 20.45 | 20.45 | 0.49% | 27,290 |
| Jul 29, 2025 | 20.40 | 20.55 | 20.35 | 20.35 | 20.35 | -0.25% | 16,852 |
| Jul 28, 2025 | 20.60 | 20.70 | 20.40 | 20.40 | 20.40 | -0.73% | 12,372 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.40 | 20.55 | 20.55 | -0.24% | 11,349 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | 0.24% | 22,172 |
| Jul 23, 2025 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 0.98% | 11,526 |
| Jul 22, 2025 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -0.49% | 16,112 |
| Jul 21, 2025 | 20.75 | 20.80 | 20.45 | 20.45 | 20.45 | -1.45% | 15,780 |