Tarkett S.A. (EPA:TKTT)
France
· Delayed Price · Currency is EUR 16.60
0.00 (0.00%)
Sep 26, 2025, 5:35 PM CET
Tarkett Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | - | 376 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.35 | 16.60 | 16.60 | 0.61% | 847 |
| Sep 24, 2025 | 16.35 | 16.50 | 16.35 | 16.50 | 16.50 | 0.30% | 458 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | 0.30% | 1,335 |
| Sep 22, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,316 |
| Sep 19, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - | 1,158 |
| Sep 18, 2025 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | 0.31% | 1,828 |
| Sep 17, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | - | 1,891 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 365 |
| Sep 15, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | - | 829 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.61% | 79 |
| Sep 11, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | 0.61% | 1,713 |
| Sep 10, 2025 | 16.35 | 16.35 | 16.30 | 16.35 | 16.35 | - | 7,517 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | 0.31% | 12,267 |
| Sep 8, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 5,666 |
| Sep 5, 2025 | 16.30 | 16.45 | 16.30 | 16.30 | 16.30 | - | 213 |
| Sep 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,239 |
| Sep 3, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | - | 1,730 |
| Sep 2, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,434 |
| Sep 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 516 |
| Aug 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.31% | 332 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 629 |
| Aug 27, 2025 | 16.30 | 16.60 | 16.30 | 16.35 | 16.35 | - | 9,160 |
| Aug 26, 2025 | 16.40 | 16.65 | 16.35 | 16.35 | 16.35 | - | 1,185 |
| Aug 25, 2025 | 16.40 | 16.45 | 16.35 | 16.35 | 16.35 | -0.30% | 1,678 |
| Aug 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1,027 |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 774 |
| Aug 20, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | 2,048 |
| Aug 19, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.30% | 96 |
| Aug 18, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | - | 1,736 |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 316 |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 113 |
| Aug 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 600 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 509 |
| Aug 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 935 |
| Aug 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 26,287 |
| Aug 7, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 2,264 |
| Aug 6, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.30% | 5,042 |
| Aug 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 2,467 |
| Aug 4, 2025 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | - | 1,323 |
| Aug 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,066 |
| Jul 31, 2025 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | -0.30% | 9,836 |
| Jul 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | 1,163 |
| Jul 29, 2025 | 16.65 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 10,116 |
| Jul 28, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | - | 3,649 |
| Jul 25, 2025 | 16.60 | 16.60 | 16.55 | 16.60 | 16.60 | - | 5,735 |
| Jul 24, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | -0.30% | 5,785 |
| Jul 23, 2025 | 16.55 | 16.70 | 16.55 | 16.65 | 16.65 | 0.30% | 2,092 |
| Jul 22, 2025 | 16.60 | 16.65 | 16.60 | 16.60 | 16.60 | - | 4,800 |
| Jul 21, 2025 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 2,164 |