Paris - Delayed Quote EUR

Tarkett S.A. (TKTT.PA)

16.90
0.00
(0.00%)
As of 9:28:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202516.9016.9016.9016.9016.901,410
May 12, 202516.9016.9516.9016.9016.909,762
May 9, 202516.9016.9516.9016.9016.9030,881
May 8, 202516.9016.9516.9016.9016.906,329
May 7, 202516.9516.9516.9016.9516.957,377
May 6, 202517.0017.0016.9016.9016.9018,937
May 5, 202516.9016.9516.9016.9016.9021,492
May 2, 202516.9016.9516.9016.9516.953,658
Apr 30, 202516.9516.9516.9016.9516.9529,137
Apr 29, 202516.9016.9516.9016.9016.9016,974
Apr 28, 202516.9016.9016.9016.9016.908,183
Apr 25, 202516.9516.9516.9016.9016.9012,662
Apr 24, 202516.8517.0016.8516.9516.9552,361
Apr 23, 202516.6516.8516.6516.6516.651,800
Apr 22, 202516.5516.7516.5516.6516.653,582
Apr 17, 202516.7516.7516.5516.6016.601,652
Apr 16, 202516.5016.6516.5016.5016.501,388
Apr 15, 202516.5016.6016.4516.5516.552,862
Apr 14, 202516.3516.5516.3516.5016.501,938
Apr 11, 202516.6516.7016.5516.5516.553,692
Apr 10, 202516.4016.7016.4016.6516.6527,991
Apr 9, 202516.3016.5016.3016.3016.3012,068
Apr 8, 202516.3516.4516.2516.3516.3515,896
Apr 7, 202516.1016.3016.1016.3016.3021,207
Apr 4, 202516.6516.6516.2016.3516.3521,387
Apr 3, 202516.7516.8016.5016.7516.756,452
Apr 2, 202516.4016.9516.2016.9516.957,651
Apr 1, 202517.1017.2016.6516.6516.6514,612
Mar 31, 202517.1517.2017.1017.1017.1010,641
Mar 28, 202517.2017.2517.1017.2017.2012,995
Mar 27, 202517.0517.1517.0517.1517.158,359
Mar 26, 202516.9517.2016.9517.2017.2038,002
Mar 25, 202516.8516.9516.8516.8516.8512,176
Mar 24, 202516.7016.9016.7016.8516.8523,000
Mar 21, 202516.9016.9016.6516.7516.7516,797
Mar 20, 202516.3017.0016.3017.0017.0033,423
Mar 19, 202516.0516.3516.0516.3516.3546,396
Mar 18, 202516.0516.1016.0016.0516.0532,604
Mar 17, 202515.9516.0015.9016.0016.009,549
Mar 14, 202515.9016.0015.9015.9515.954,915
Mar 13, 202515.9516.0015.9015.9515.9520,249
Mar 12, 202515.9515.9515.9015.9015.901,398
Mar 11, 202515.9015.9015.9015.9015.901,218
Mar 10, 202515.9015.9515.9015.9015.909,027
Mar 7, 202515.9015.9515.9015.9015.9010,835
Mar 6, 202515.9515.9515.9015.9015.905,949
Mar 5, 202516.0016.0015.9015.9015.909,131
Mar 4, 202515.9516.0015.9015.9015.9029,013
Mar 3, 202515.9516.0015.9015.9515.9516,643
Feb 28, 202515.9516.0015.9515.9515.955,125
Feb 27, 202515.9016.0015.9016.0016.0079,509
Feb 26, 202515.9015.9515.9015.9015.9010,664
Feb 25, 202515.9015.9515.9015.9015.9046,006
Feb 24, 202515.8515.9015.8515.8515.8532,465
Feb 21, 202515.8015.9515.8015.8515.85309,861
Feb 20, 202513.2013.8012.8013.5513.5552,773
Feb 19, 202512.7513.4512.6513.2013.20130,353
Feb 18, 202512.5512.8012.4512.8012.8037,581
Feb 17, 202512.0012.6512.0012.5512.5535,259
Feb 14, 202512.0012.1011.9012.0012.0026,309
Feb 13, 202511.7012.1511.6512.1012.1022,828
Feb 12, 202511.4011.6011.3511.6011.6012,456
Feb 11, 202511.4011.6511.2511.6011.6013,906
Feb 10, 202511.4011.4511.2511.4011.406,991
Feb 7, 202511.0011.3010.9011.3011.3011,432
Feb 6, 202511.0011.0510.9511.0011.003,188
Feb 5, 202510.9511.1010.9511.0011.006,415
Feb 4, 202511.0011.1010.9510.9510.954,582
Feb 3, 202511.0011.3510.9511.0011.007,001
Jan 31, 202510.9011.1010.9011.0011.006,325
Jan 30, 202511.2011.2510.9011.0011.0013,275
Jan 29, 202511.4011.4011.2511.2511.254,517
Jan 28, 202511.4511.4511.3511.4011.404,050
Jan 27, 202511.5011.5511.4511.5011.504,244
Jan 24, 202511.5011.6011.4511.4511.454,074
Jan 23, 202511.4011.5011.4011.5011.50761
Jan 22, 202511.5011.6011.4011.4511.453,196
Jan 21, 202511.7011.7011.5011.5011.506,238
Jan 20, 202511.4011.7511.4011.7011.706,884
Jan 17, 202511.5011.5511.4011.4011.402,608
Jan 16, 202511.5011.6511.4011.6511.654,857
Jan 15, 202511.5011.5011.4011.4511.454,426
Jan 14, 202511.5511.6511.5011.5011.508,364
Jan 13, 202511.5511.6511.4011.5011.508,991
Jan 10, 202511.9512.1011.4011.5011.5010,469
Jan 9, 202511.2512.2011.0011.8511.8517,349
Jan 8, 202511.0011.0010.8510.8510.853,460
Jan 7, 202510.7011.0510.7010.9010.907,598
Jan 6, 202510.6010.6010.4510.5010.509,707
Jan 3, 202510.4510.5510.4510.5010.502,715
Jan 2, 202510.5010.5510.4510.4510.451,055
Dec 31, 202410.7010.7010.3010.5010.506,907
Dec 30, 202410.7010.7010.5510.7010.704,551
Dec 27, 202410.8010.8510.5510.5510.552,843
Dec 24, 202410.8010.8010.7010.8010.801,413
Dec 23, 202410.9010.9010.6510.6510.651,453
Dec 20, 202410.5510.7010.5510.6510.651,059
Dec 19, 202410.8010.8010.6010.6010.601,126
Dec 18, 202410.9510.9510.7010.8010.806,126
Dec 17, 202410.5510.7010.5510.7010.701,951
Dec 16, 202410.7010.7510.6510.7010.702,182
Dec 13, 202410.6510.7010.4510.7010.704,159
Dec 12, 202410.4010.7010.3510.7010.703,457
Dec 11, 202410.3510.4510.3510.4510.4516,245
Dec 10, 202410.5510.5510.4010.4510.454,882
Dec 9, 202410.6010.6010.4510.6010.608,882
Dec 6, 202410.1010.3010.0510.3010.305,979
Dec 5, 202410.1010.3510.0510.1010.106,725
Dec 4, 202410.3010.4010.1010.1010.1010,530
Dec 3, 202410.4010.4510.3010.3010.307,931
Dec 2, 202410.4010.4010.2010.4010.4015,958
Nov 29, 202410.5010.5510.5010.5010.501,007
Nov 28, 202410.4510.5510.4510.5510.55924
Nov 27, 202410.6510.9010.3510.4510.4530,089
Nov 26, 202410.4010.7010.4010.4010.407,526
Nov 25, 202410.6010.6010.4010.4010.4021,714
Nov 22, 202410.4510.6510.4010.5510.558,512
Nov 21, 202410.4510.6010.4510.4510.456,854
Nov 20, 202410.5510.6010.4510.4510.454,538
Nov 19, 202411.0511.0510.4510.5010.5032,829
Nov 18, 202411.0011.1011.0011.0511.053,219
Nov 15, 202410.9511.3510.8011.2511.2514,709
Nov 14, 202410.8010.9510.7010.9510.953,160
Nov 13, 202410.5510.9510.4510.8010.807,561
Nov 12, 202410.9010.9010.5010.5510.5510,703
Nov 11, 202411.1511.1510.9510.9510.953,707
Nov 8, 202411.2011.2010.8010.8510.854,285
Nov 7, 202410.7511.1510.5011.0511.0516,120
Nov 6, 202410.6011.3010.5010.6510.6516,667
Nov 5, 202410.5010.6010.4510.5010.5019,188
Nov 4, 202410.7510.7510.5010.5510.5510,925
Nov 1, 202410.7010.7010.4510.4510.4512,443
Oct 31, 202410.5010.6010.4010.4010.4016,130
Oct 30, 202410.9510.9510.4010.5010.5022,268
Oct 29, 202410.6010.9510.6010.7010.7030,777
Oct 28, 202410.9510.9510.4510.5510.5561,713
Oct 25, 202410.4510.4510.0010.2010.2012,307
Oct 24, 202410.7010.7010.3010.5010.5010,372
Oct 23, 202410.6510.7010.5010.6510.6517,807
Oct 22, 202410.0010.809.9010.7010.7039,537
Oct 21, 202410.0010.059.629.949.949,994
Oct 18, 20249.4610.409.4410.0010.0038,783
Oct 17, 20249.249.409.249.309.303,765
Oct 16, 20249.469.489.169.189.187,359
Oct 15, 20249.189.469.189.469.4619,158
Oct 14, 20249.409.409.229.329.326,003
Oct 11, 20249.189.449.189.449.4412,530
Oct 10, 20249.149.289.149.189.181,203
Oct 9, 20249.269.269.169.189.184,064
Oct 8, 20249.129.449.129.229.224,613
Oct 7, 20249.569.589.269.549.542,436
Oct 4, 20249.709.709.009.569.5636,546
Oct 3, 20249.609.709.449.689.6813,459
Oct 2, 20249.709.709.509.589.585,055
Oct 1, 20249.609.689.449.649.646,362
Sep 30, 20249.409.649.229.429.429,116
Sep 27, 20249.229.729.129.469.466,486
Sep 26, 20249.009.188.849.009.0016,660
Sep 25, 20248.808.928.788.808.801,271
Sep 24, 20248.829.008.808.808.804,542
Sep 23, 20248.809.108.808.848.842,179
Sep 20, 20248.788.808.728.808.801,956
Sep 19, 20248.808.808.748.808.802,394
Sep 18, 20248.809.108.768.808.8012,909
Sep 17, 20248.808.808.728.808.803,754
Sep 16, 20248.768.808.768.808.80191
Sep 13, 20248.788.788.788.788.7815
Sep 12, 20248.788.808.788.808.80781
Sep 11, 20248.808.808.728.728.72312
Sep 10, 20248.828.848.708.708.70936
Sep 9, 20248.868.868.808.808.801,983
Sep 6, 20248.908.908.828.828.82157
Sep 5, 20248.808.908.768.908.90826
Sep 4, 20248.788.928.768.928.921,205
Sep 3, 20248.868.868.788.808.8076
Sep 2, 20248.968.968.808.908.9056
Aug 30, 20248.769.008.768.888.88617
Aug 29, 20248.808.808.788.788.78142
Aug 28, 20248.848.908.728.888.881,496
Aug 27, 20249.089.088.708.848.84812
Aug 26, 20249.109.108.689.009.00200
Aug 23, 20248.849.108.709.109.10954
Aug 22, 20248.908.908.628.708.70361
Aug 21, 20248.908.908.908.908.90-
Aug 20, 20248.908.908.608.908.901,471
Aug 19, 20248.788.988.668.968.961,760
Aug 16, 20248.768.768.508.588.581,045
Aug 15, 20248.468.468.468.468.46-
Aug 14, 20248.428.468.408.468.46371
Aug 13, 20248.508.508.408.448.44362
Aug 12, 20248.368.508.368.508.5065
Aug 9, 20248.648.648.348.468.46720
Aug 8, 20248.628.648.628.628.62319
Aug 7, 20248.708.788.608.788.78136
Aug 6, 20248.708.708.608.708.70381
Aug 5, 20248.928.928.608.708.703,794
Aug 2, 20248.989.008.928.928.921,062
Aug 1, 20249.229.228.989.209.20221
Jul 31, 20249.029.028.989.009.00437
Jul 30, 20249.109.109.009.049.04291
Jul 29, 20249.109.189.009.009.001,012
Jul 26, 20248.909.108.909.109.101,586
Jul 25, 20249.209.208.808.808.801,312
Jul 24, 20248.949.108.949.109.10178
Jul 23, 20248.948.948.948.948.9410
Jul 22, 20249.209.208.888.928.92310
Jul 19, 20249.069.228.829.009.00422
Jul 18, 20248.609.108.609.089.082,174
Jul 17, 20248.768.788.608.788.781,371
Jul 16, 20248.728.788.608.788.78139
Jul 15, 20248.708.788.668.728.72586
Jul 12, 20248.728.728.608.708.703,283
Jul 11, 20248.848.848.548.708.70966
Jul 10, 20248.528.708.528.708.70400
Jul 9, 20248.548.568.508.508.503,682
Jul 8, 20248.528.868.528.588.58400
Jul 5, 20248.508.608.508.608.60604
Jul 4, 20248.508.708.508.708.70945
Jul 3, 20248.488.708.408.508.5015,687
Jul 2, 20248.628.668.328.328.321,550
Jul 1, 20248.428.628.428.628.62741
Jun 28, 20248.348.508.328.408.40550
Jun 27, 20248.408.408.408.408.4013
Jun 26, 20248.408.648.408.508.50159
Jun 25, 20248.608.748.348.368.363,012
Jun 24, 20248.428.568.428.448.441,789
Jun 21, 20248.648.648.348.388.382,216
Jun 20, 20248.708.748.608.748.74604
Jun 19, 20249.089.088.648.788.781,262
Jun 18, 20248.668.968.668.728.721,468
Jun 17, 20248.688.888.468.628.623,754
Jun 14, 20248.988.988.708.808.802,768
Jun 13, 20248.929.008.688.908.905,469
Jun 12, 20248.929.088.928.968.96733
Jun 11, 20249.069.068.929.009.00770
Jun 10, 20249.069.108.828.968.96588
Jun 7, 20249.209.268.969.009.001,563
Jun 6, 20249.249.248.969.009.005,522
Jun 5, 20249.189.269.029.029.021,979
Jun 4, 20249.129.229.009.189.182,231
Jun 3, 20249.169.429.129.229.222,400
May 31, 20249.329.489.229.309.30322
May 30, 20249.209.429.109.329.327,489
May 29, 20249.729.729.189.209.204,055
May 28, 20249.269.489.269.489.481,187
May 27, 20249.469.489.249.449.446,441
May 24, 20249.669.669.309.329.322,460
May 23, 20249.289.809.209.789.7811,340
May 22, 20248.949.188.949.189.182,025
May 21, 20249.009.148.928.948.942,711
May 20, 20249.009.148.969.029.023,072
May 17, 20249.109.208.948.968.966,576
May 16, 20249.309.309.129.129.1287
May 15, 20249.389.469.249.309.301,342
May 14, 20249.289.349.109.109.10726
May 13, 20249.509.509.249.289.287,316

Related Tickers

FORNz.XC
 
APOG Apogee Enterprises, Inc.
42.39
+4.00%
 
SGO.PA Compagnie de Saint-Gobain S.A.
101.60
+0.49%
 
JELD JELD-WEN Holding, Inc.
4.3600
+3.07%
 
LPX Louisiana-Pacific Corporation
94.50
+4.29%