Tarkett

TKTT
🏛️ france →
16.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.26 9.34 9.24 9.32 0.0M
2023-12-28 9.30 9.32 9.24 9.32 0.0M
2023-12-27 9.10 9.16 9.08 9.08 0.0M
2023-12-22 9.30 9.32 9.02 9.20 0.0M
2023-12-21 9.22 9.28 9.00 9.12 0.0M
2023-12-20 9.14 9.30 8.92 9.22 0.0M
2023-12-19 8.90 9.34 8.90 9.24 0.0M
2023-12-18 8.92 9.06 8.86 9.06 0.0M
2023-12-15 9.00 9.14 8.90 9.00 0.0M
2023-12-14 8.86 9.10 8.86 9.10 0.0M
2023-12-13 9.10 9.10 8.88 9.08 0.0M
2023-12-12 9.00 9.10 8.72 9.10 0.0M
2023-12-11 9.14 9.14 8.88 8.90 0.0M
2023-12-08 9.04 9.16 8.90 9.00 0.0M
2023-12-07 9.10 9.18 9.02 9.16 0.0M
2023-12-06 9.20 9.20 9.04 9.10 0.0M
2023-12-05 9.20 9.22 9.04 9.04 0.0M
2023-12-04 9.00 9.30 8.98 9.22 0.0M
2023-12-01 9.10 9.34 8.90 9.34 0.0M
2023-11-30 9.10 9.34 9.06 9.08 0.0M
2023-11-29 9.16 9.26 9.06 9.16 0.0M
2023-11-28 9.22 9.34 9.02 9.16 0.0M
2023-11-27 9.26 9.26 9.02 9.14 0.0M
2023-11-24 9.00 9.20 9.00 9.08 0.0M
2023-11-23 9.24 9.24 9.02 9.18 0.0M
2023-11-22 8.98 9.28 8.98 9.28 0.0M
2023-11-21 9.00 9.16 8.90 9.08 0.0M
2023-11-20 9.10 9.28 8.92 9.18 0.0M
2023-11-17 9.22 9.22 8.80 9.20 0.0M
2023-11-16 9.36 9.36 9.04 9.22 0.0M
2023-11-15 9.36 9.36 9.00 9.20 0.0M
2023-11-14 9.08 9.08 8.86 9.00 0.0M
2023-11-13 9.34 9.34 9.06 9.10 0.0M
2023-11-10 9.46 9.68 8.86 9.10 0.0M
2023-11-09 9.10 9.46 9.10 9.16 0.0M
2023-11-08 9.06 9.48 9.00 9.40 0.0M
2023-11-07 8.96 9.30 8.96 9.00 0.0M
2023-11-06 8.90 9.24 8.90 9.20 0.0M
2023-11-03 9.48 9.48 9.00 9.20 0.0M
2023-11-02 9.42 9.42 9.20 9.20 0.0M
2023-11-01 9.48 9.48 8.98 9.04 0.0M
2023-10-31 8.88 9.32 8.72 9.32 0.0M
2023-10-30 9.34 9.34 8.84 9.12 0.0M
2023-10-27 8.88 9.34 8.80 9.34 0.0M
2023-10-26 9.20 9.30 8.86 8.86 0.0M
2023-10-25 9.22 9.34 8.60 9.32 0.0M
2023-10-24 9.22 9.74 9.14 9.66 0.0M
2023-10-23 9.22 9.42 9.22 9.24 0.0M
2023-10-20 9.84 9.84 9.14 9.80 0.0M
2023-10-19 9.40 9.86 9.24 9.80 0.0M
2023-10-18 9.84 9.84 9.30 9.76 0.0M
2023-10-17 9.60 9.60 9.24 9.24 0.0M
2023-10-16 9.94 9.94 9.38 9.50 0.0M
2023-10-13 9.70 9.70 9.24 9.24 0.0M
2023-10-12 10.00 10.00 9.52 9.54 0.0M
2023-10-11 9.88 10.00 9.80 9.88 0.0M
2023-10-10 10.00 10.10 9.88 10.00 0.0M
2023-10-09 10.10 10.10 9.90 9.90 0.0M
2023-10-06 10.25 10.25 9.94 10.10 0.0M
2023-10-05 9.98 10.20 9.94 10.20 0.0M
2023-10-04 10.20 10.20 9.94 9.94 0.0M
2023-10-03 10.15 10.15 9.98 9.98 0.0M
2023-10-02 10.25 10.25 10.00 10.25 0.0M
2023-09-29 10.35 10.35 10.00 10.25 0.0M
2023-09-28 10.45 10.45 10.05 10.10 0.0M
2023-09-27 10.40 10.50 10.05 10.45 0.0M
2023-09-26 10.45 10.45 10.05 10.10 0.0M
2023-09-25 10.00 10.30 10.00 10.30 0.0M
2023-09-22 9.94 10.00 9.90 10.00 0.0M
2023-09-21 10.25 10.25 9.90 9.90 0.0M
2023-09-20 10.40 10.50 10.05 10.25 0.0M
2023-09-19 10.50 10.50 10.30 10.40 0.0M
2023-09-18 10.00 11.25 10.00 10.30 0.0M
2023-09-15 10.30 10.30 10.10 10.10 0.0M
2023-09-14 10.20 10.40 10.20 10.40 0.0M
2023-09-13 10.15 10.35 10.15 10.35 0.0M
2023-09-12 10.35 10.35 9.80 10.25 0.0M
2023-09-11 10.35 10.50 10.35 10.50 0.0M
2023-09-08 10.50 10.50 10.40 10.40 0.0M
2023-09-07 10.50 10.50 10.40 10.50 0.0M
2023-09-06 10.50 10.50 10.45 10.45 0.0M
2023-09-05 10.95 10.95 10.45 10.65 0.0M
2023-09-04 10.90 10.90 10.70 10.70 0.0M
2023-09-01 10.70 10.90 10.55 10.60 0.0M
2023-08-31 10.65 10.75 10.60 10.60 0.0M
2023-08-30 10.65 10.70 10.60 10.70 0.0M
2023-08-29 10.60 10.85 10.60 10.75 0.0M
2023-08-28 10.90 10.90 10.50 10.65 0.0M
2023-08-25 10.85 10.90 10.55 10.85 0.0M
2023-08-24 11.00 11.00 10.60 10.85 0.0M
2023-08-23 11.35 11.35 11.00 11.00 0.0M
2023-08-22 11.15 11.25 11.00 11.05 0.0M
2023-08-21 11.20 11.40 11.05 11.10 0.0M
2023-08-18 11.05 11.25 11.05 11.05 0.0M
2023-08-17 11.15 11.25 11.05 11.10 0.0M
2023-08-16 11.25 11.25 11.15 11.15 0.0M
2023-08-15 11.25 11.25 11.20 11.20 0.0M
2023-08-14 11.45 11.45 11.25 11.25 0.0M
2023-08-11 11.60 11.60 11.15 11.15 0.0M
2023-08-10 11.60 11.60 11.15 11.20 0.0M
2023-08-09 11.60 11.60 11.40 11.40 0.0M
2023-08-08 11.35 11.55 11.15 11.50 0.0M
2023-08-07 11.55 11.55 11.35 11.35 0.0M
2023-08-04 11.30 11.60 11.10 11.60 0.0M
2023-08-03 11.40 11.50 11.35 11.35 0.0M
2023-08-02 11.40 11.60 11.35 11.60 0.0M
2023-08-01 11.70 11.70 11.40 11.40 0.0M
2023-07-31 11.60 11.75 11.50 11.50 0.0M
2023-07-28 11.65 11.75 11.65 11.65 0.0M
2023-07-27 11.70 11.85 11.60 11.60 0.0M
2023-07-26 11.70 11.75 11.50 11.60 0.0M
2023-07-25 11.70 12.05 11.60 11.80 0.0M
2023-07-24 11.60 11.80 11.50 11.60 0.0M
2023-07-21 11.80 11.80 11.50 11.50 0.0M
2023-07-20 11.70 11.80 11.50 11.50 0.0M
2023-07-19 11.40 11.80 11.40 11.50 0.0M
2023-07-18 11.55 11.75 11.30 11.50 0.0M
2023-07-17 11.95 11.95 11.50 11.55 0.0M
2023-07-14 11.65 12.00 11.65 12.00 0.0M
2023-07-13 11.85 12.10 11.60 11.65 0.0M
2023-07-12 12.10 12.10 11.85 12.00 0.0M
2023-07-11 11.75 12.25 11.65 11.75 0.0M
2023-07-10 11.70 11.90 11.60 11.65 0.0M
2023-07-07 11.70 11.85 11.55 11.70 0.0M
2023-07-06 11.50 11.70 11.35 11.70 0.0M
2023-07-05 11.50 11.55 11.30 11.35 0.0M
2023-07-04 11.40 11.45 11.30 11.30 0.0M
2023-07-03 11.40 11.45 11.10 11.45 0.0M
2023-06-30 11.10 11.35 11.05 11.05 0.0M
2023-06-29 11.30 11.35 11.10 11.10 0.0M
2023-06-28 11.40 11.40 11.15 11.15 0.0M
2023-06-27 11.10 11.30 11.10 11.10 0.0M
2023-06-26 11.10 11.30 11.10 11.20 0.0M
2023-06-23 11.35 11.40 11.05 11.20 0.0M
2023-06-22 11.30 11.50 11.05 11.10 0.0M
2023-06-21 11.40 11.40 11.05 11.20 0.0M
2023-06-20 11.10 11.10 11.05 11.05 0.0M
2023-06-19 11.35 11.35 11.05 11.05 0.0M
2023-06-16 11.15 11.20 11.10 11.15 0.0M
2023-06-15 11.40 11.40 11.10 11.10 0.0M
2023-06-14 11.40 11.40 10.95 11.05 0.0M
2023-06-13 11.35 11.40 11.35 11.40 0.0M
2023-06-12 11.75 11.75 11.15 11.45 0.0M
2023-06-09 11.70 11.70 11.70 11.70 0.0M
2023-06-08 11.60 11.75 11.35 11.75 0.0M
2023-06-07 11.45 11.55 11.20 11.55 0.0M
2023-06-06 11.15 11.35 11.00 11.35 0.0M
2023-06-05 11.10 11.30 10.95 11.15 0.0M
2023-06-02 11.20 11.20 11.00 11.10 0.0M
2023-06-01 11.25 11.30 11.10 11.30 0.0M
2023-05-31 11.50 11.50 11.05 11.25 0.0M
2023-05-30 11.40 11.40 11.40 11.40 0.0M
2023-05-29 11.50 11.50 11.15 11.15 0.0M
2023-05-26 11.50 11.50 11.35 11.35 0.0M
2023-05-25 11.30 11.50 11.20 11.50 0.0M
2023-05-24 11.65 11.65 11.05 11.40 0.0M
2023-05-23 11.30 11.45 11.25 11.45 0.0M
2023-05-22 11.40 11.40 11.40 11.40 0.0M
2023-05-19 11.40 11.40 11.25 11.25 0.0M
2023-05-18 11.45 11.45 11.20 11.35 0.0M
2023-05-17 10.95 11.40 10.95 11.40 0.0M
2023-05-16 11.00 11.10 10.95 10.95 0.0M
2023-05-15 11.10 11.25 10.95 10.95 0.0M
2023-05-12 11.10 11.25 11.10 11.15 0.0M
2023-05-11 11.00 11.35 11.00 11.10 0.0M
2023-05-10 11.35 11.45 11.00 11.10 0.0M
2023-05-09 11.30 11.30 10.90 11.25 0.0M
2023-05-08 11.70 11.70 11.00 11.15 0.0M
2023-05-05 11.55 11.65 11.50 11.65 0.0M
2023-05-04 11.00 11.30 11.00 11.30 0.0M
2023-05-03 11.20 11.35 10.85 11.05 0.0M
2023-05-02 11.30 11.55 11.00 11.20 0.0M
2023-04-28 11.40 11.75 11.30 11.30 0.0M
2023-04-27 11.90 11.95 11.35 11.35 0.0M
2023-04-26 11.70 11.95 11.70 11.75 0.0M
2023-04-25 12.10 12.35 11.70 11.70 0.0M
2023-04-24 12.05 12.20 11.85 11.85 0.0M
2023-04-21 12.45 12.50 11.95 12.20 0.0M
2023-04-20 12.45 12.45 12.30 12.35 0.0M
2023-04-19 12.25 12.25 12.25 12.25 0.0M
2023-04-18 12.40 12.40 12.40 12.40 0.0M
2023-04-17 12.65 12.65 12.35 12.40 0.0M
2023-04-14 12.25 12.40 12.20 12.40 0.0M
2023-04-13 12.30 12.30 12.20 12.20 0.0M
2023-04-12 12.25 12.35 12.20 12.30 0.0M
2023-04-11 12.65 12.65 12.10 12.20 0.0M
2023-04-06 12.10 12.65 12.05 12.50 0.0M
2023-04-05 12.55 12.60 12.05 12.05 0.0M
2023-04-04 12.30 12.50 12.30 12.40 0.0M
2023-04-03 12.60 12.65 12.40 12.40 0.0M
2023-03-31 12.30 12.58 12.30 12.46 0.0M
2023-03-30 12.20 12.40 12.20 12.30 0.0M
2023-03-29 12.18 12.38 12.18 12.20 0.0M
2023-03-28 12.18 12.26 12.12 12.14 0.0M
2023-03-27 12.30 12.30 12.04 12.04 0.0M
2023-03-24 12.04 12.28 12.00 12.04 0.0M
2023-03-23 12.10 12.12 11.92 12.00 0.0M
2023-03-22 12.18 12.20 11.84 11.98 0.0M
2023-03-21 11.96 12.18 11.96 12.00 0.0M
2023-03-20 12.06 12.20 11.96 11.96 0.0M
2023-03-17 12.18 12.60 12.08 12.08 0.2M
2023-03-16 11.82 12.18 11.82 12.18 0.0M
2023-03-15 11.90 12.04 11.60 11.70 0.0M
2023-03-14 11.82 11.90 11.62 11.62 0.0M
2023-03-13 11.86 12.08 11.70 11.72 0.0M
2023-03-10 12.00 12.26 11.80 11.80 0.0M
2023-03-09 12.10 12.18 11.84 11.84 0.0M
2023-03-08 11.98 12.20 11.98 12.06 0.0M
2023-03-07 12.18 12.22 12.00 12.12 0.0M
2023-03-06 11.84 12.26 11.84 12.06 0.0M
2023-03-03 12.20 12.20 11.84 11.84 0.0M
2023-03-02 12.10 12.24 12.06 12.10 0.0M
2023-03-01 12.14 12.22 11.98 12.08 0.0M
2023-02-28 12.18 12.26 11.90 11.98 0.0M
2023-02-27 12.18 12.70 11.84 11.90 0.0M
2023-02-24 11.60 12.48 11.60 12.26 0.0M
2023-02-23 11.82 11.82 11.42 11.60 0.0M
2023-02-22 11.90 11.90 11.56 11.60 0.0M
2023-02-21 11.80 11.92 11.80 11.82 0.0M
2023-02-20 11.90 11.92 11.80 11.80 0.0M
2023-02-17 12.36 12.36 11.80 11.82 0.0M
2023-02-16 11.90 12.00 11.68 11.96 0.0M
2023-02-15 12.36 12.64 12.16 12.16 0.0M
2023-02-14 12.34 12.64 12.34 12.42 0.0M
2023-02-13 12.44 12.44 12.30 12.40 0.0M
2023-02-10 12.68 12.68 12.28 12.32 0.0M
2023-02-09 12.54 12.70 12.44 12.50 0.0M
2023-02-08 12.46 12.50 12.40 12.50 0.0M
2023-02-07 12.42 12.42 12.18 12.24 0.0M
2023-02-06 12.12 12.48 12.12 12.18 0.0M
2023-02-03 12.30 12.44 12.10 12.18 0.0M
2023-02-02 12.60 12.90 12.30 12.30 0.0M
2023-02-01 12.26 12.92 12.26 12.74 0.0M
2023-01-31 12.30 12.30 12.02 12.16 0.0M
2023-01-30 11.76 12.30 11.62 11.96 0.0M
2023-01-27 11.70 11.92 11.64 11.64 0.0M
2023-01-26 12.04 12.04 11.70 11.70 0.0M
2023-01-25 12.26 12.26 11.68 11.78 0.0M
2023-01-24 12.56 12.56 12.32 12.40 0.0M
2023-01-23 12.42 12.54 12.26 12.26 0.0M
2023-01-20 12.54 12.60 12.42 12.42 0.0M
2023-01-19 12.80 12.84 12.54 12.54 0.0M
2023-01-18 12.80 12.80 12.60 12.62 0.0M
2023-01-17 12.74 12.74 12.60 12.60 0.0M
2023-01-16 12.60 12.76 12.60 12.66 0.0M
2023-01-13 12.88 12.88 12.60 12.60 0.0M
2023-01-12 12.60 12.60 12.52 12.60 0.0M
2023-01-11 12.78 12.78 12.60 12.60 0.0M
2023-01-10 12.62 12.70 12.60 12.70 0.0M
2023-01-09 12.80 12.86 12.56 12.66 0.0M
2023-01-06 12.98 12.98 12.50 12.60 0.0M
2023-01-05 12.80 13.02 12.48 12.56 0.0M
2023-01-04 11.92 12.88 11.92 12.80 0.0M
2023-01-03 11.76 11.90 11.66 11.90 0.0M
2023-01-02 11.70 11.70 11.64 11.66 0.0M