If you invested €1000 in Tikehau Capital (0RP0.L) since IPO date, it would be worth €989.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €788.33, while €1000 invested 1 year ago would be worth €1,121.21. This corresponds to total returns of -1.05%, -21.17%, 12.12%, respectively, with annualized returns of -0.12%, -4.64%, 12.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 17 | 17.02 | 17.02 | 17.03 | 17 | 251 |
| November 10, 2026 | 17.06 | 16.94 | 16.94 | 17.06 | 16.92 | 136 |
| November 09, 2026 | 16.78 | 16.98 | 16.98 | 16.98 | 16.75 | 246 |
| November 06, 2026 | 16.8 | 16.64 | 16.64 | 16.8 | 16.64 | 224 |
| November 05, 2026 | 17.18 | 16.6 | 16.6 | 17.18 | 16.6 | 11,099 |
| November 04, 2026 | 16.94 | 17.08 | 17.08 | 17.3 | 16.83 | 3,970 |
| November 03, 2026 | 16.58 | 16.9 | 16.9 | 16.9 | 16.58 | 8,726 |
| November 02, 2026 | 16.39 | 16.64 | 16.64 | 16.64 | 16.39 | 148 |
| October 30, 2026 | 16.42 | 16.4 | 16.4 | 16.42 | 16.14 | 22,373 |
| October 29, 2026 | 16.24 | 16.34 | 16.34 | 16.42 | 16.16 | 5,379 |
| October 28, 2026 | 15.91 | 16.2 | 16.2 | 16.22 | 15.91 | 1,742 |
| October 27, 2026 | 15.38 | 15.5 | 15.5 | 15.58 | 15.04 | 1,475 |
| October 26, 2026 | 15.88 | 15.72 | 15.72 | 15.88 | 15.68 | 778 |
| October 23, 2026 | 15.76 | 15.78 | 15.78 | 15.78 | 15.56 | 1,298 |
| October 22, 2026 | 16.8 | 16.48 | 16.48 | 16.8 | 16.48 | 1 |
| October 21, 2026 | 16.76 | 16.82 | 16.82 | 16.94 | 16.74 | 3,718 |
| October 20, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 509 |
| October 19, 2026 | 16.1 | 16.28 | 16.28 | 16.28 | 16.1 | 3,275 |
| October 16, 2026 | 16 | 16.22 | 16.22 | 16.22 | 16 | 1 |
| October 15, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 5,002 |
| October 14, 2026 | 16.24 | 15.76 | 15.76 | 16.24 | 15.76 | 46 |
| October 13, 2026 | 16.22 | 16.16 | 16.16 | 16.22 | 16.16 | 5,334 |
| October 12, 2026 | 16 | 16.2 | 16.2 | 16.2 | 16 | 586 |
| October 09, 2026 | 15.74 | 15.97 | 15.97 | 15.97 | 15.74 | 4,638 |
| October 08, 2026 | 15.44 | 15.44 | 15.44 | 15.51 | 15.4 | 14,482 |
| October 07, 2026 | 15.56 | 15.7 | 15.7 | 15.7 | 15.56 | 113 |
| October 06, 2026 | 15.81 | 15.92 | 15.92 | 16.05 | 15.81 | 2,145 |
| October 05, 2026 | 15.68 | 15.68 | 15.68 | 15.81 | 15.63 | 2,287 |
| October 02, 2026 | 15.57 | 15.78 | 15.78 | 15.86 | 15.57 | 6,388 |
| October 01, 2026 | 16 | 15.6 | 15.6 | 16 | 15.54 | 10,132 |
| September 30, 2026 | 16.33 | 16.38 | 16.38 | 16.49 | 16.33 | 8,423 |
| September 29, 2026 | 16.38 | 16.36 | 16.36 | 16.38 | 16.36 | 57 |
| September 28, 2026 | 16.31 | 16.41 | 16.41 | 16.42 | 16.31 | 439 |
| September 25, 2026 | 16.48 | 16.32 | 16.32 | 16.48 | 16.22 | 3,672 |
| September 23, 2026 | 16.4 | 16.58 | 16.58 | 16.64 | 16.4 | 361 |
| September 22, 2026 | 16.68 | 16.26 | 16.26 | 16.8 | 16.26 | 802 |
| September 21, 2026 | 16.6 | 16.76 | 16.76 | 16.76 | 16.54 | 1,159 |
| September 18, 2026 | 16.84 | 16.65 | 16.65 | 16.9 | 16.65 | 764 |
| September 17, 2026 | 16.66 | 16.7 | 16.7 | 16.7 | 16.66 | 320 |
| September 16, 2026 | 16.56 | 16.58 | 16.58 | 16.58 | 16.52 | 331 |
| September 15, 2026 | 16.57 | 16.66 | 16.66 | 16.66 | 16.28 | 970 |
| September 11, 2026 | 17.02 | 16.9 | 16.9 | 17.02 | 16.9 | 125 |
| September 10, 2026 | 17.28 | 17.08 | 17.08 | 17.28 | 17.04 | 867 |
| September 09, 2026 | 17 | 16.93 | 16.93 | 17.16 | 16.93 | 1,261 |
| September 08, 2026 | 16.74 | 16.97 | 16.97 | 17 | 16.74 | 1,094 |
| September 07, 2026 | 16.74 | 16.72 | 16.72 | 16.76 | 16.72 | 292 |
| September 04, 2026 | 16.88 | 16.86 | 16.86 | 16.88 | 16.68 | 866 |
| September 03, 2026 | 16.36 | 16.82 | 16.82 | 16.82 | 16.36 | 731 |
| September 02, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.26 | 1,920 |
| September 01, 2026 | 16.54 | 16.48 | 16.48 | 16.54 | 16.43 | 229 |
| August 28, 2026 | 17.08 | 16.98 | 16.98 | 17.08 | 16.98 | 633 |
| August 27, 2026 | 16.98 | 17 | 17 | 17.02 | 16.93 | 256 |
| August 26, 2026 | 17.29 | 17.14 | 17.14 | 17.29 | 17 | 759 |
| August 25, 2026 | 17.03 | 17 | 17 | 17.08 | 16.96 | 584 |
| August 24, 2026 | 16.88 | 16.86 | 16.86 | 16.96 | 16.86 | 450 |
| August 21, 2026 | 16.92 | 17.02 | 17.02 | 17.02 | 16.92 | 82 |
| August 20, 2026 | 16.92 | 16.92 | 16.92 | 17.1 | 16.9 | 728 |
| August 19, 2026 | 16.8 | 16.96 | 16.96 | 16.96 | 16.7 | 2,404 |
| August 18, 2026 | 16.8 | 16.93 | 16.93 | 16.98 | 16.8 | 579 |
| August 17, 2026 | 17.37 | 17.08 | 17.08 | 17.44 | 17.08 | 9,396 |