Takeda Pharmaceutical Company Limited (BST:TKDA)
Germany · Delayed Price · Currency is EUR 15.50
-0.40 (-2.52%)
At close: Apr 9, 2026
BST:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Apr 8, 2026 | 15.70 | 16.00 | 15.40 | 15.90 | 15.90 | 1.27% | - |
| Apr 7, 2026 | 15.50 | 15.70 | 15.30 | 15.70 | 15.70 | -2.48% | - |
| Apr 2, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | - | 1,876 |
| Apr 1, 2026 | 15.80 | 16.20 | 15.80 | 16.10 | 16.10 | 0.63% | - |
| Mar 31, 2026 | 15.30 | 16.00 | 15.20 | 16.00 | 16.00 | 0.63% | - |
| Mar 30, 2026 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 2.58% | - |
| Mar 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Mar 26, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.64% | - |
| Mar 25, 2026 | 15.30 | 15.80 | 15.30 | 15.60 | 15.60 | 1.96% | - |
| Mar 24, 2026 | 15.10 | 15.60 | 15.10 | 15.30 | 15.30 | 1.32% | - |
| Mar 23, 2026 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | - |
| Mar 20, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.92% | - |
| Mar 19, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | - |
| Mar 18, 2026 | 15.70 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 17, 2026 | 15.60 | 16.00 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 16, 2026 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 1.96% | - |
| Mar 13, 2026 | 15.30 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Mar 12, 2026 | 15.40 | 15.50 | 15.10 | 15.20 | 15.20 | -1.94% | - |
| Mar 11, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Mar 10, 2026 | 15.40 | 15.70 | 15.30 | 15.40 | 15.40 | 0.65% | - |
| Mar 9, 2026 | 15.20 | 15.50 | 15.20 | 15.30 | 15.30 | - | - |
| Mar 6, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Mar 4, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 0.65% | - |
| Mar 3, 2026 | 15.40 | 15.60 | 14.90 | 15.50 | 15.50 | -1.27% | - |
| Mar 2, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | -0.63% | - |
| Feb 27, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 1.28% | - |
| Feb 26, 2026 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | -0.64% | - |
| Feb 25, 2026 | 15.50 | 15.80 | 15.50 | 15.70 | 15.70 | -0.63% | - |
| Feb 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -0.63% | - |
| Feb 23, 2026 | 15.40 | 15.90 | 15.20 | 15.90 | 15.90 | 0.63% | - |
| Feb 20, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | - |
| Feb 19, 2026 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 0.64% | - |
| Feb 18, 2026 | 15.20 | 15.80 | 15.20 | 15.70 | 15.70 | 1.95% | - |
| Feb 17, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.99% | - |
| Feb 16, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 13, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 0.65% | - |
| Feb 12, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Feb 11, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | - |
| Feb 10, 2026 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | 2.70% | - |
| Feb 9, 2026 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | -1.99% | - |
| Feb 6, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 0.67% | - |
| Feb 5, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | - | - |
| Feb 4, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 8,460 |
| Feb 3, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | - |
| Feb 2, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 2.78% | - |
| Jan 30, 2026 | 14.10 | 14.40 | 14.00 | 14.40 | 14.40 | 0.70% | - |
| Jan 29, 2026 | 13.70 | 14.40 | 13.70 | 14.30 | 14.30 | 2.88% | - |
| Jan 28, 2026 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | - |