Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 27.80
+1.10 (4.12%)
At close: Jan 29, 2026
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | -0.41% | 2,743 |
| Dec 4, 2025 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 3.83% | 7,205 |
| Dec 3, 2025 | 23.20 | 23.50 | 22.70 | 23.50 | 23.50 | 1.73% | 3,672 |
| Dec 2, 2025 | 22.70 | 23.40 | 22.70 | 23.10 | 23.10 | 0.43% | 4,335 |
| Dec 1, 2025 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | -0.43% | 3,863 |
| Nov 28, 2025 | 22.30 | 23.20 | 22.30 | 23.10 | 23.10 | 3.13% | 5,558 |
| Nov 27, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | 1,000 |
| Nov 26, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 5.12% | 4,988 |
| Nov 25, 2025 | 21.30 | 21.60 | 21.20 | 21.50 | 21.50 | - | 500 |
| Nov 24, 2025 | 20.80 | 21.50 | 20.80 | 21.50 | 21.50 | 2.87% | 4,327 |
| Nov 21, 2025 | 20.80 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 1,526 |
| Nov 20, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.94% | 5,429 |
| Nov 19, 2025 | 21.30 | 21.60 | 21.20 | 21.20 | 21.20 | 1.92% | 1,170 |
| Nov 18, 2025 | 22.00 | 22.00 | 20.70 | 20.80 | 20.80 | -4.15% | 763 |
| Nov 17, 2025 | 21.90 | 22.00 | 21.60 | 21.70 | 21.70 | - | 332 |