Takeda Pharmaceutical Company Limited (BST:TKDA)
Germany · Delayed Price · Currency is EUR 14.20
0.00 (0.00%)
At close: May 19, 2026
BST:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | - | - |
| May 15, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | - | - |
| May 14, 2026 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | - |
| May 13, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| May 12, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.45% | - |
| May 11, 2026 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 1,400 |
| May 8, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 7, 2026 | 14.00 | 14.40 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| May 6, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| May 5, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | - | 502 |
| May 4, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | - |
| Apr 30, 2026 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Apr 29, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | - |
| Apr 28, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Apr 27, 2026 | 13.90 | 14.00 | 13.60 | 13.90 | 13.90 | -1.42% | 1,800 |
| Apr 24, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | - |
| Apr 23, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | - |
| Apr 22, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -2.76% | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -2.03% | - |
| Apr 20, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -1.99% | - |
| Apr 17, 2026 | 14.90 | 15.10 | 14.70 | 15.10 | 15.10 | - | - |
| Apr 16, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - | - |
| Apr 15, 2026 | 14.90 | 15.20 | 14.80 | 15.10 | 15.10 | - | - |
| Apr 14, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | - | - |
| Apr 13, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | -1.95% | - |
| Apr 10, 2026 | 15.80 | 15.80 | 15.10 | 15.40 | 15.40 | -1.91% | 3,820 |
| Apr 9, 2026 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | -1.26% | - |
| 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 | 15.70 | 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% | - |