Takeda Pharmaceutical Company Limited (BST:TKDA)
Germany · Delayed Price · Currency is EUR 15.00
+0.30 (2.04%)
At close: Aug 7, 2026
BST:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14.50 | 15.10 | 14.50 | 15.00 | 15.00 | 2.04% | - |
| Aug 6, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | 2.80% | - |
| Aug 5, 2026 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | - | - |
| Aug 4, 2026 | 14.40 | 14.40 | 14.10 | 14.30 | 14.30 | -2.05% | - |
| Aug 3, 2026 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -1.35% | - |
| Jul 31, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | - |
| Jul 30, 2026 | 15.20 | 15.30 | 14.70 | 14.80 | 14.80 | -3.90% | - |
| Jul 29, 2026 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | 0.65% | - |
| Jul 28, 2026 | 15.10 | 15.50 | 15.00 | 15.30 | 15.30 | 0.66% | - |
| Jul 27, 2026 | 15.00 | 15.30 | 14.90 | 15.20 | 15.20 | 0.66% | - |
| Jul 24, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 2.72% | - |
| Jul 23, 2026 | 14.50 | 14.70 | 14.40 | 14.70 | 14.70 | - | - |
| Jul 22, 2026 | 14.80 | 14.90 | 14.60 | 14.70 | 14.70 | -2.00% | - |
| Jul 21, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | - |
| Jul 20, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | - |
| Jul 17, 2026 | 14.30 | 15.00 | 14.30 | 14.90 | 14.90 | 2.76% | - |
| Jul 16, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | - |
| Jul 15, 2026 | 14.10 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | - |
| Jul 14, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | - |
| Jul 13, 2026 | 14.20 | 14.40 | 14.10 | 14.40 | 14.40 | - | - |
| Jul 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | - | - |
| Jul 9, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | - |
| Jul 8, 2026 | 14.50 | 14.60 | 14.30 | 14.60 | 14.60 | -1.35% | - |
| Jul 7, 2026 | 14.50 | 14.80 | 14.40 | 14.80 | 14.80 | 0.68% | - |
| Jul 6, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | - |
| Jul 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jul 2, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | 4.32% | - |
| Jul 1, 2026 | 13.80 | 14.00 | 13.60 | 13.90 | 13.90 | - | - |
| Jun 30, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | - | - |
| Jun 29, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | - |
| Jun 26, 2026 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Jun 25, 2026 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jun 24, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | - | - |
| Jun 23, 2026 | 13.30 | 13.80 | 13.20 | 13.80 | 13.80 | 2.99% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | - |
| Jun 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 18, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | - |
| Jun 17, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | - |
| Jun 16, 2026 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 10 |
| Jun 15, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 12, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | - | 10 |
| Jun 11, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 1.48% | - |
| Jun 10, 2026 | 13.40 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Jun 9, 2026 | 13.40 | 13.70 | 13.30 | 13.60 | 13.60 | - | - |
| Jun 8, 2026 | 13.20 | 13.80 | 13.20 | 13.60 | 13.60 | 0.74% | - |
| Jun 5, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 2.27% | 2,509 |
| Jun 4, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 2.33% | - |
| Jun 3, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | - |
| Jun 2, 2026 | 12.80 | 13.10 | 12.80 | 13.00 | 13.00 | - | - |
| Jun 1, 2026 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | -4.41% | - |