Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 28.90
+0.30 (1.05%)
At close: Feb 20, 2026
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.90 | 29.00 | 28.80 | 28.90 | 28.90 | 1.05% | 800 |
| Feb 19, 2026 | 28.70 | 28.80 | 28.30 | 28.60 | 28.60 | -1.38% | 2,800 |
| Feb 18, 2026 | 28.60 | 29.50 | 28.00 | 29.00 | 29.00 | 1.75% | 265 |
| Feb 17, 2026 | 28.20 | 30.00 | 28.00 | 28.50 | 28.50 | -1.04% | 1,424 |
| Feb 16, 2026 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | 1.05% | 5,384 |
| Feb 13, 2026 | 28.20 | 28.50 | 28.00 | 28.50 | 28.50 | -0.35% | 1,100 |
| Feb 12, 2026 | 28.60 | 29.40 | 28.50 | 28.60 | 28.60 | -0.69% | 1,204 |
| Feb 11, 2026 | 29.30 | 29.30 | 28.20 | 28.80 | 28.80 | 0.35% | 350 |
| Feb 10, 2026 | 28.50 | 29.50 | 28.50 | 28.70 | 28.70 | 0.35% | 2,356 |
| Feb 9, 2026 | 28.80 | 29.00 | 28.60 | 28.60 | 28.60 | -1.72% | 247 |
| Feb 6, 2026 | 29.00 | 29.40 | 28.60 | 29.10 | 29.10 | -1.02% | 1,898 |
| Feb 5, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -2.65% | 1,673 |
| Feb 4, 2026 | 30.50 | 30.50 | 30.10 | 30.20 | 30.20 | -0.98% | 2,635 |
| Feb 3, 2026 | 30.00 | 31.10 | 29.80 | 30.50 | 30.50 | 1.67% | 4,511 |
| Feb 2, 2026 | 27.90 | 30.00 | 27.60 | 30.00 | 30.00 | 10.70% | 6,687 |
| Jan 30, 2026 | 27.10 | 27.80 | 27.00 | 27.10 | 27.10 | -2.52% | 339 |
| Jan 29, 2026 | 27.20 | 27.80 | 27.10 | 27.80 | 27.80 | 4.12% | 4,236 |
| Jan 28, 2026 | 26.90 | 26.90 | 25.00 | 26.70 | 26.70 | - | 2,250 |
| Jan 27, 2026 | 26.60 | 27.00 | 26.60 | 26.70 | 26.70 | 0.38% | 1,500 |
| Jan 26, 2026 | 26.90 | 26.90 | 26.40 | 26.60 | 26.60 | -0.37% | 3,130 |
| Jan 23, 2026 | 26.60 | 27.40 | 26.60 | 26.70 | 26.70 | 0.38% | 4,249 |
| Jan 22, 2026 | 26.60 | 27.00 | 26.50 | 26.60 | 26.60 | - | 132 |
| Jan 21, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 0.38% | 4,745 |
| Jan 20, 2026 | 26.40 | 27.00 | 25.50 | 26.50 | 26.50 | -0.38% | 6,953 |
| Jan 19, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -3.62% | 140 |
| Jan 16, 2026 | 27.50 | 28.00 | 27.50 | 27.60 | 27.60 | 0.36% | 1,700 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.40 | 27.50 | 27.50 | -1.08% | 500 |
| Jan 14, 2026 | 28.00 | 28.00 | 27.20 | 27.80 | 27.80 | -0.36% | 1,102 |
| Jan 13, 2026 | 27.90 | 28.40 | 27.60 | 27.90 | 27.90 | -1.76% | 827 |
| Jan 12, 2026 | 26.80 | 29.60 | 26.80 | 28.40 | 28.40 | 2.90% | 8,113 |
| Jan 9, 2026 | 27.50 | 28.40 | 27.10 | 27.60 | 27.60 | -1.08% | 1,055 |
| Jan 8, 2026 | 27.30 | 28.20 | 27.30 | 27.90 | 27.90 | -0.36% | 2,201 |
| Jan 7, 2026 | 27.10 | 28.20 | 27.10 | 28.00 | 28.00 | 2.19% | 6,895 |
| Jan 6, 2026 | 26.20 | 28.10 | 26.00 | 27.40 | 27.40 | 4.58% | 5,913 |
| Jan 5, 2026 | 26.40 | 26.40 | 25.90 | 26.20 | 26.20 | -0.38% | 1,770 |
| Jan 2, 2026 | 26.30 | 27.40 | 25.90 | 26.30 | 26.30 | -0.38% | 2,125 |
| Dec 30, 2025 | 26.50 | 26.90 | 26.40 | 26.40 | 26.40 | -0.38% | 1,742 |
| Dec 29, 2025 | 27.20 | 27.20 | 26.20 | 26.50 | 26.50 | - | 2,973 |
| Dec 23, 2025 | 26.30 | 26.50 | 25.90 | 26.50 | 26.50 | 0.76% | 532 |
| Dec 22, 2025 | 25.60 | 26.30 | 25.40 | 26.30 | 26.30 | 1.15% | 2,517 |
| Dec 19, 2025 | 25.60 | 26.00 | 25.00 | 26.00 | 26.00 | 0.78% | 878 |
| Dec 18, 2025 | 25.30 | 25.80 | 25.30 | 25.80 | 25.80 | 1.98% | 3,103 |
| Dec 17, 2025 | 25.50 | 26.00 | 25.30 | 25.30 | 25.30 | -1.56% | 20,660 |
| Dec 16, 2025 | 25.30 | 25.70 | 24.90 | 25.70 | 25.70 | -0.39% | 1,356 |
| Dec 15, 2025 | 25.20 | 25.80 | 24.70 | 25.80 | 25.80 | 1.18% | 1,554 |
| Dec 12, 2025 | 25.50 | 25.80 | 24.60 | 25.50 | 25.50 | - | 3,612 |
| Dec 11, 2025 | 24.20 | 25.50 | 24.20 | 25.50 | 25.50 | 4.08% | 4,951 |
| Dec 10, 2025 | 24.30 | 25.40 | 24.30 | 24.50 | 24.50 | 0.41% | 1,251 |
| Dec 9, 2025 | 24.30 | 25.00 | 24.30 | 24.40 | 24.40 | 0.41% | 2,652 |
| Dec 8, 2025 | 24.70 | 24.70 | 24.00 | 24.30 | 24.30 | - | 1,899 |