Takeda Pharmaceutical Company Limited (BST:TKDA)
Germany · Delayed Price · Currency is EUR 13.90
+0.20 (1.46%)
At close: Jun 29, 2026
BST:TKDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 29, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| May 28, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | - |
| May 27, 2026 | 13.40 | 13.90 | 13.40 | 13.80 | 13.80 | 1.47% | - |
| May 26, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -2.16% | 4,021 |
| May 25, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| May 22, 2026 | 14.00 | 14.00 | 13.70 | 13.90 | 13.90 | -1.42% | - |
| May 21, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | - |
| May 20, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | - |
| May 19, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | - | - |
| 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% | - |