Tencent Holdings(DE:NNN1)
€45.60-1.20 (-2.56%)
DE:NNN1
Tencent Holdings historical prices
€45.60
At close:-1.20 (-2.56%)
Tencent Holdings (NNN1) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.80 | 45.80 | 45.20 | 45.60 | 45.60 | -2.56% | 671 | 1.07 |
| Nov 11, 2026 | 46.60 | 46.80 | 46.00 | 46.80 | 46.80 | -1.68% | 832 | 1.32 |
| Nov 10, 2026 | 47.00 | 47.60 | 46.80 | 47.60 | 47.60 | -2.06% | 88 | 0.14 |
| Nov 09, 2026 | 48.20 | 48.20 | 47.00 | 47.60 | 47.60 | -2.06% | 275 | 0.39 |
| Nov 06, 2026 | 47.40 | 48.60 | 47.40 | 48.60 | 48.60 | +1.67% | 783 | 1.12 |
| Nov 05, 2026 | 48.00 | 48.80 | 47.40 | 47.80 | 47.80 | +2.58% | 2,160 | 3.22 |
| Nov 04, 2026 | 45.00 | 47.00 | 45.00 | 46.60 | 46.60 | +4.02% | 1,104 | 1.67 |
| Nov 03, 2026 | 44.60 | 45.60 | 44.60 | 44.80 | 44.80 | 0.00% | 1 | 0.00 |
| Nov 02, 2026 | 45.20 | 45.60 | 44.60 | 44.80 | 44.80 | +1.82% | 577 | 0.88 |
| Oct 30, 2026 | 43.40 | 44.20 | 43.40 | 44.00 | 44.00 | +0.46% | 302 | 0.46 |
| Oct 29, 2026 | 43.00 | 44.20 | 43.00 | 43.80 | 43.80 | -0.45% | 43 | 0.07 |
| Oct 28, 2026 | 43.80 | 44.60 | 43.80 | 44.00 | 44.00 | -0.45% | 173 | 0.26 |
| Oct 27, 2026 | 43.60 | 44.80 | 43.60 | 44.20 | 44.20 | -0.45% | 553 | 0.84 |
| Oct 26, 2026 | 43.60 | 44.40 | 43.40 | 44.40 | 44.40 | 0.00% | 335 | 0.50 |
| Oct 23, 2026 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | 0.00% | 184 | 0.28 |
| Oct 22, 2026 | 43.60 | 44.40 | 42.80 | 44.40 | 44.40 | -1.77% | 1,007 | 1.51 |
| Oct 21, 2026 | 46.00 | 46.00 | 44.40 | 45.20 | 45.20 | -4.24% | 4,493 | 6.55 |
| Oct 20, 2026 | 47.00 | 47.20 | 46.60 | 47.20 | 47.20 | +0.43% | 280 | 0.39 |
| Oct 19, 2026 | 46.80 | 47.40 | 46.80 | 47.00 | 47.00 | +0.86% | 259 | 0.35 |
| Oct 16, 2026 | 47.20 | 47.60 | 46.60 | 46.60 | 46.60 | -1.69% | 204 | 0.24 |
| Oct 15, 2026 | 47.20 | 48.20 | 47.20 | 47.40 | 47.40 | -1.66% | 1,223 | 1.47 |
| Oct 14, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | +0.84% | 50 | 0.06 |
| Oct 13, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -2.05% | 10 | 0.01 |
| Oct 12, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | +0.83% | 101 | 0.12 |
| Oct 09, 2026 | 47.60 | 49.20 | 47.60 | 48.40 | 48.40 | +3.86% | 220 | 0.26 |
| Oct 08, 2026 | 46.60 | 47.40 | 46.60 | 46.60 | 46.60 | -1.69% | 382 | 0.43 |
| Oct 07, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | -1.66% | 880 | 1.02 |
| Oct 06, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | +0.42% | 180 | 0.21 |
| Oct 05, 2026 | 47.80 | 48.80 | 47.80 | 48.00 | 48.00 | +2.56% | 271 | 0.31 |
| Oct 02, 2026 | 47.20 | 47.60 | 46.80 | 46.80 | 46.80 | -2.09% | 119 | 0.13 |
| Oct 01, 2026 | 47.60 | 48.40 | 47.60 | 47.80 | 47.80 | -1.24% | 510 | 0.56 |
| Sep 30, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | -0.41% | 336 | 0.37 |
| Sep 29, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | -1.22% | 639 | 0.70 |
| Sep 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | +1.23% | 275 | 0.29 |
| Sep 25, 2026 | 48.20 | 49.20 | 48.20 | 48.60 | 48.60 | 0.00% | 221 | 0.24 |
| Sep 24, 2026 | 48.40 | 49.20 | 48.40 | 48.60 | 48.60 | -0.82% | 30 | 0.03 |
| Sep 23, 2026 | 49.40 | 50.00 | 49.00 | 49.00 | 49.00 | -2.97% | 991 | 1.06 |
| Sep 22, 2026 | 50.00 | 51.50 | 49.80 | 50.50 | 50.50 | +4.77% | 5,819 | 6.72 |
| Sep 21, 2026 | 47.20 | 48.60 | 47.20 | 48.20 | 48.20 | +3.43% | 380 | 0.44 |
| Sep 18, 2026 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -2.51% | 10 | 0.01 |
| Sep 17, 2026 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | +1.70% | 210 | 0.24 |
| Sep 16, 2026 | 47.40 | 47.80 | 47.00 | 47.00 | 47.00 | -2.08% | 328 | 0.36 |
| Sep 15, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | +1.27% | 847 | 0.92 |
| Sep 14, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 0.00% | 155 | 0.17 |
| Sep 11, 2026 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | +1.72% | 178 | 0.19 |
| Sep 10, 2026 | 46.40 | 46.80 | 46.20 | 46.60 | 46.60 | -1.69% | 1,821 | 2.01 |
| Sep 09, 2026 | 47.00 | 48.00 | 46.60 | 47.40 | 47.40 | -0.84% | 637 | 0.71 |
| Sep 08, 2026 | 48.20 | 48.20 | 47.20 | 47.80 | 47.80 | -0.83% | 403 | 0.45 |
| Sep 07, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -1.23% | 293 | 0.32 |
| Sep 04, 2026 | 48.40 | 49.00 | 48.40 | 48.80 | 48.80 | +0.83% | 198 | 0.22 |
