Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 6.12
-0.04 (-0.62%)
Dec 22, 2025, 8:44 AM CET
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.95% | - |
| Dec 18, 2025 | 6.12 | 6.25 | 6.10 | 6.10 | 6.10 | -2.37% | 1,315 |
| Dec 17, 2025 | 6.28 | 6.36 | 6.25 | 6.25 | 6.25 | 0.81% | 199 |
| Dec 16, 2025 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | -3.40% | 600 |
| Dec 15, 2025 | 6.41 | 6.47 | 6.37 | 6.42 | 6.42 | -0.71% | 1,158 |
| Dec 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.40% | - |
| Dec 11, 2025 | 6.44 | 6.51 | 6.44 | 6.49 | 6.49 | 0.15% | 3,100 |
| Dec 10, 2025 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -0.61% | 565 |
| Dec 9, 2025 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 0.31% | 443 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.02% | 300 |
| Dec 5, 2025 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | -0.30% | 35 |
| Dec 4, 2025 | 6.41 | 6.65 | 6.41 | 6.65 | 6.65 | 3.61% | 1,023 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.23% | - |
| Dec 2, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.41% | 20 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | -1.68% | 1,271 |
| Nov 28, 2025 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 1.39% | 110 |
| Nov 27, 2025 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | -1.65% | 200 |
| Nov 26, 2025 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 1.52% | 70 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1.33% | 3,030 |
| Nov 24, 2025 | 6.05 | 6.32 | 6.04 | 6.32 | 6.32 | 8.30% | 1,522 |
| Nov 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.92% | 146 |
| Nov 20, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.42% | - |
| Nov 19, 2025 | 5.99 | 6.11 | 5.99 | 5.99 | 5.99 | 3.51% | 426 |
| Nov 18, 2025 | 5.70 | 5.84 | 5.70 | 5.79 | 5.79 | -0.07% | 1,200 |
| Nov 17, 2025 | 5.94 | 6.00 | 5.70 | 5.79 | 5.79 | -3.60% | 2,478 |
| Nov 14, 2025 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | -0.87% | 100 |
| Nov 13, 2025 | 6.41 | 6.41 | 6.06 | 6.06 | 6.06 | -7.37% | 1,330 |
| Nov 12, 2025 | 6.50 | 6.55 | 6.50 | 6.54 | 6.54 | 1.60% | 24 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -4.69% | - |
| Nov 10, 2025 | 6.54 | 6.78 | 6.54 | 6.76 | 6.76 | 2.85% | 455 |
| Nov 7, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.23% | - |
| Nov 6, 2025 | 6.96 | 6.96 | 6.72 | 6.72 | 6.72 | -2.26% | 290 |
| Nov 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.20% | - |
| Nov 4, 2025 | 6.85 | 7.01 | 6.85 | 6.89 | 6.89 | -7.93% | 1,270 |
| Nov 3, 2025 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | 1.22% | 6,015 |
| Oct 31, 2025 | 7.47 | 7.66 | 7.39 | 7.39 | 7.39 | 5.74% | 150 |
| Oct 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -4.14% | - |
| Oct 29, 2025 | 7.17 | 7.30 | 7.17 | 7.29 | 7.29 | -4.79% | 1,794 |
| Oct 28, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.45% | - |
| Oct 27, 2025 | 8.35 | 8.41 | 7.93 | 7.93 | 7.93 | 4.12% | 1,162 |
| Oct 24, 2025 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | 6.90% | 533 |
| Oct 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.31% | - |
| Oct 22, 2025 | 7.41 | 7.49 | 7.37 | 7.37 | 7.37 | -4.21% | 215 |
| Oct 21, 2025 | 7.60 | 7.69 | 7.60 | 7.69 | 7.69 | 1.57% | 200 |
| Oct 20, 2025 | 7.28 | 7.58 | 7.28 | 7.58 | 7.58 | 0.32% | 222 |
| Oct 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.61% | - |
| Oct 16, 2025 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | 2.09% | 815 |
| Oct 15, 2025 | 7.68 | 7.84 | 7.68 | 7.84 | 7.84 | 13.40% | 30 |
| Oct 14, 2025 | 7.01 | 7.01 | 6.91 | 6.91 | 6.91 | -2.14% | 200 |
| Oct 13, 2025 | 7.02 | 7.14 | 6.91 | 7.06 | 7.06 | -6.00% | 420 |