Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 6.48
+0.09 (1.39%)
At close: Nov 28, 2025
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.58 | 7.73 | 7.51 | 7.51 | 7.51 | -2.44% | 1,450 |
| Oct 9, 2025 | 7.82 | 7.88 | 7.70 | 7.70 | 7.70 | -0.58% | 730 |
| Oct 8, 2025 | 7.17 | 7.98 | 7.17 | 7.75 | 7.75 | 7.94% | 460 |
| Oct 7, 2025 | 7.29 | 7.38 | 7.08 | 7.18 | 7.18 | -2.02% | 1,175 |
| Oct 6, 2025 | 7.76 | 8.13 | 7.32 | 7.32 | 7.32 | -8.45% | 15,645 |
| Oct 3, 2025 | 7.19 | 8.02 | 7.19 | 8.00 | 8.00 | 19.32% | 6,000 |
| Oct 2, 2025 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 1.12% | 600 |
| Oct 1, 2025 | 6.48 | 6.63 | 6.47 | 6.63 | 6.63 | -4.12% | 4,505 |
| Sep 30, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.50% | - |
| Sep 29, 2025 | 6.92 | 6.96 | 6.91 | 6.95 | 6.95 | 2.40% | 4,272 |
| Sep 26, 2025 | 6.76 | 6.79 | 6.76 | 6.79 | 6.79 | -4.26% | 338 |
| Sep 25, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.11% | 10 |
| Sep 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.29% | - |
| Sep 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.65% | 300 |
| Sep 22, 2025 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | -0.48% | 8,012 |