Tencent Holdings Limited (FRA:NNND)
Germany
· Delayed Price · Currency is EUR 67.31
+0.51 (0.76%)
Dec 5, 2025, 10:13 AM CET
Tencent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.34 | 67.34 | 66.90 | 67.20 | - | 0.73% | 2,286 |
| Dec 4, 2025 | 66.99 | 67.30 | 66.61 | 66.71 | 66.71 | -1.08% | 2,286 |
| Dec 3, 2025 | 67.40 | 67.45 | 67.01 | 67.44 | 67.44 | -0.18% | 762 |
| Dec 2, 2025 | 67.83 | 68.29 | 67.56 | 67.56 | 67.56 | -1.77% | 1,841 |
| Dec 1, 2025 | 68.08 | 68.78 | 67.91 | 68.78 | 68.78 | 1.88% | 2,303 |
| Nov 28, 2025 | 67.92 | 67.92 | 67.51 | 67.51 | 67.51 | 0.45% | 1,662 |
| Nov 27, 2025 | 67.67 | 67.88 | 67.21 | 67.21 | 67.21 | -0.94% | 1,344 |
| Nov 26, 2025 | 69.06 | 69.06 | 67.85 | 67.85 | 67.85 | -1.68% | 2,650 |
| Nov 25, 2025 | 69.24 | 69.58 | 68.90 | 69.01 | 69.01 | -1.55% | 2,332 |
| Nov 24, 2025 | 69.19 | 70.10 | 68.64 | 70.10 | 70.10 | 2.14% | 1,822 |
| Nov 21, 2025 | 68.12 | 68.63 | 66.23 | 68.63 | 68.63 | 1.28% | 7,426 |
| Nov 20, 2025 | 68.56 | 69.39 | 67.76 | 67.76 | 67.76 | -1.34% | 4,609 |
| Nov 19, 2025 | 68.26 | 69.08 | 68.26 | 68.68 | 68.68 | -0.19% | 3,431 |
| Nov 18, 2025 | 68.38 | 69.13 | 68.36 | 68.81 | 68.81 | -1.08% | 5,697 |
| Nov 17, 2025 | 70.13 | 70.92 | 69.40 | 69.56 | 69.56 | -0.63% | 4,973 |
| Nov 14, 2025 | 71.23 | 71.51 | 69.30 | 70.00 | 70.00 | -1.82% | 3,977 |
| Nov 13, 2025 | 72.57 | 73.65 | 69.99 | 71.30 | 71.30 | -0.97% | 12,043 |
| Nov 12, 2025 | 72.76 | 73.09 | 72.00 | 72.00 | 72.00 | -0.68% | 2,376 |
| Nov 11, 2025 | 71.54 | 72.49 | 71.54 | 72.49 | 72.49 | 0.95% | 1,566 |
| Nov 10, 2025 | 72.00 | 72.56 | 71.81 | 71.81 | 71.81 | 2.44% | 1,933 |
| Nov 7, 2025 | 70.50 | 70.67 | 69.62 | 70.10 | 70.10 | -1.82% | 4,951 |
| Nov 6, 2025 | 71.51 | 72.16 | 71.20 | 71.40 | 71.40 | 1.15% | 1,770 |
| Nov 5, 2025 | 70.50 | 70.65 | 70.00 | 70.59 | 70.59 | 1.06% | 2,194 |
| Nov 4, 2025 | 69.70 | 70.40 | 69.70 | 69.85 | 69.85 | -0.72% | 3,736 |
| Nov 3, 2025 | 70.15 | 70.39 | 69.80 | 70.36 | 70.36 | 0.66% | 4,931 |
| Oct 31, 2025 | 70.50 | 70.75 | 69.90 | 69.90 | 69.90 | -3.25% | 1,841 |
| Oct 30, 2025 | 71.55 | 72.25 | 71.55 | 72.25 | 72.25 | -0.89% | 1,631 |
| Oct 29, 2025 | 72.03 | 72.90 | 71.63 | 72.90 | 72.90 | 1.76% | 3,892 |
| Oct 28, 2025 | 71.39 | 71.64 | 71.00 | 71.64 | 71.64 | -2.04% | 3,162 |
| Oct 27, 2025 | 72.54 | 73.13 | 72.25 | 73.13 | 73.13 | 3.10% | 6,421 |
| Oct 24, 2025 | 70.60 | 70.93 | 70.26 | 70.93 | 70.93 | 0.35% | 2,079 |
| Oct 23, 2025 | 69.30 | 70.68 | 69.30 | 70.68 | 70.68 | 3.18% | 3,696 |
| Oct 22, 2025 | 69.16 | 69.25 | 68.50 | 68.50 | 68.50 | -1.44% | 2,281 |
| Oct 21, 2025 | 70.42 | 70.51 | 69.50 | 69.50 | 69.50 | -0.33% | 3,631 |
| Oct 20, 2025 | 69.30 | 70.20 | 68.71 | 69.73 | 69.73 | 1.94% | 3,608 |
| Oct 17, 2025 | 66.65 | 68.40 | 65.91 | 68.40 | 68.40 | 0.40% | 14,456 |
| Oct 16, 2025 | 68.39 | 68.74 | 68.01 | 68.13 | 68.13 | -1.55% | 3,865 |
| Oct 15, 2025 | 69.21 | 69.98 | 69.20 | 69.20 | 69.20 | - | 5,212 |
| Oct 14, 2025 | 69.54 | 69.54 | 68.45 | 69.20 | 69.20 | -2.19% | 4,926 |
| Oct 13, 2025 | 70.15 | 71.58 | 70.10 | 70.75 | 70.75 | 3.39% | 5,249 |
| Oct 10, 2025 | 73.06 | 73.06 | 68.43 | 68.43 | 68.43 | -7.53% | 24,328 |
| Oct 9, 2025 | 74.99 | 74.99 | 73.70 | 74.00 | 74.00 | -0.20% | 1,362 |
| Oct 8, 2025 | 74.44 | 74.96 | 74.13 | 74.15 | 74.15 | -0.12% | 1,417 |
| Oct 7, 2025 | 74.99 | 74.99 | 73.70 | 74.24 | 74.24 | -0.88% | 1,874 |
| Oct 6, 2025 | 74.15 | 74.90 | 74.00 | 74.90 | 74.90 | 1.67% | 3,254 |
| Oct 3, 2025 | 73.94 | 73.94 | 73.02 | 73.67 | 73.67 | -0.31% | 4,167 |
| Oct 2, 2025 | 74.00 | 74.70 | 73.90 | 73.90 | 73.90 | 1.23% | 2,719 |
| Oct 1, 2025 | 72.55 | 73.00 | 72.01 | 73.00 | 73.00 | 0.62% | 2,995 |
| Sep 30, 2025 | 72.16 | 72.90 | 72.11 | 72.55 | 72.55 | 0.26% | 5,546 |
| Sep 29, 2025 | 72.18 | 72.93 | 72.01 | 72.36 | 72.36 | 1.50% | 4,366 |