Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 13.45
-0.65 (-4.61%)
Last updated: Aug 1, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.40 | 14.85 | 14.10 | 14.10 | - | -4.08% | 3,186 |
| Jul 30, 2025 | 14.20 | 14.80 | 14.10 | 14.70 | - | 3.52% | 8,499 |
| Jul 29, 2025 | 14.20 | 14.50 | 14.20 | 14.20 | - | - | 1,300 |
| Jul 28, 2025 | 14.05 | 14.30 | 14.05 | 14.20 | - | 2.90% | 150 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -1.43% | 230 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | - | 0.72% | 500 |
| Jul 23, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | - | 0.36% | 331 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.80 | 13.85 | - | -0.72% | 331 |
| Jul 21, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | - | 0.72% | 636 |
| Jul 18, 2025 | 13.95 | 13.95 | 13.85 | 13.85 | - | 1.09% | 310 |
| Jul 17, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | - | 0.37% | 2,005 |
| Jul 16, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -2.15% | 331 |
| Jul 15, 2025 | 13.95 | 14.05 | 13.95 | 13.95 | - | 0.72% | 331 |
| Jul 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | - | - | 330 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.85 | 13.85 | - | -1.77% | 330 |
| Jul 10, 2025 | 14.05 | 14.35 | 14.05 | 14.10 | - | - | 1,397 |
| Jul 9, 2025 | 14.05 | 14.15 | 14.05 | 14.10 | - | -1.40% | 4,250 |
| Jul 8, 2025 | 14.20 | 14.30 | 14.15 | 14.30 | - | -0.35% | 590 |
| Jul 7, 2025 | 14.25 | 14.75 | 14.25 | 14.35 | - | 1.06% | 140 |
| Jul 4, 2025 | 14.20 | 14.55 | 14.15 | 14.20 | - | -2.41% | 10 |
| Jul 3, 2025 | 14.25 | 14.55 | 14.25 | 14.55 | - | 1.75% | 600 |
| Jul 2, 2025 | 14.05 | 14.30 | 14.00 | 14.30 | - | 2.88% | 600 |
| Jul 1, 2025 | 14.05 | 14.10 | 13.90 | 13.90 | - | -2.46% | 240 |
| Jun 30, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | - | - | 4,253 |
| Jun 27, 2025 | 14.30 | 14.30 | 14.05 | 14.25 | - | -0.70% | 1,250 |
| Jun 26, 2025 | 14.45 | 14.65 | 14.15 | 14.35 | - | -2.05% | 1,520 |
| Jun 25, 2025 | 14.60 | 14.70 | 14.60 | 14.65 | - | -0.34% | 450 |
| Jun 24, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | - | 1.38% | 2,726 |
| Jun 23, 2025 | 14.55 | 14.85 | 14.50 | 14.50 | - | -2.03% | 1,950 |
| Jun 20, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | - | 0.34% | 1,990 |
| Jun 19, 2025 | 14.70 | 14.75 | 14.65 | 14.75 | - | 0.68% | 1,990 |
| Jun 18, 2025 | 14.55 | 14.65 | 14.55 | 14.65 | - | -1.68% | 1,990 |
| Jun 17, 2025 | 14.95 | 15.10 | 14.90 | 14.90 | - | - | - |
| Jun 16, 2025 | 14.55 | 15.00 | 14.55 | 14.90 | - | -0.67% | 2,902 |
| Jun 13, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | - | 2.74% | 2,616 |
| Jun 12, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | - | -4.58% | 1,831 |
| Jun 11, 2025 | 15.30 | 15.30 | 15.20 | 15.30 | - | -1.92% | 1,650 |
| Jun 10, 2025 | 15.70 | 15.80 | 15.60 | 15.60 | - | 0.32% | 9,700 |
| Jun 9, 2025 | 15.50 | 16.00 | 15.45 | 15.55 | - | 1.63% | 1,730 |
| Jun 6, 2025 | 15.35 | 15.45 | 15.30 | 15.30 | - | 0.99% | 3 |
| Jun 5, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | - | - | 3 |
| Jun 4, 2025 | 15.00 | 15.30 | 14.95 | 15.15 | - | 0.66% | 680 |
| Jun 3, 2025 | 15.00 | 15.20 | 14.95 | 15.05 | - | 2.03% | 976 |
| Jun 2, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | - | -0.67% | 1,975 |
| May 30, 2025 | 15.40 | 15.45 | 14.80 | 14.85 | - | -4.81% | 6,000 |
| May 29, 2025 | 16.05 | 16.50 | 15.60 | 15.60 | - | -0.95% | 960 |
| May 28, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | - | 0.64% | - |
| May 27, 2025 | 15.15 | 15.65 | 15.10 | 15.65 | - | 2.96% | 560 |
| May 26, 2025 | 15.00 | 15.20 | 14.90 | 15.20 | - | 3.75% | 3,730 |
| May 23, 2025 | 14.85 | 15.05 | 14.65 | 14.65 | - | 1.03% | 1,810 |