Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 16.25
0.00 (0.00%)
At close: Oct 23, 2025
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 16.25 | - | - |
| Oct 22, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.61% | 180 |
| Oct 21, 2025 | 16.55 | 16.60 | 16.35 | 16.35 | 16.35 | -0.61% | 200 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Oct 17, 2025 | 16.55 | 16.60 | 16.30 | 16.60 | 16.60 | -2.92% | 4,900 |
| Oct 16, 2025 | 17.25 | 17.25 | 16.85 | 17.10 | 17.10 | 0.88% | 1,134 |
| Oct 15, 2025 | 17.20 | 17.20 | 16.95 | 16.95 | 16.95 | -0.29% | 30 |
| Oct 14, 2025 | 17.20 | 17.45 | 17.00 | 17.00 | 17.00 | -2.02% | 2,216 |
| Oct 13, 2025 | 17.10 | 17.65 | 17.10 | 17.35 | 17.35 | 1.17% | 3,001 |
| Oct 10, 2025 | 17.25 | 17.50 | 17.15 | 17.15 | 17.15 | -2.28% | 280 |
| Oct 9, 2025 | 17.55 | 18.00 | 17.55 | 17.55 | 17.55 | 1.74% | 2,900 |
| Oct 8, 2025 | 17.20 | 17.50 | 17.10 | 17.25 | 17.25 | 0.58% | 1,147 |
| Oct 7, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | - | 2,500 |
| Oct 6, 2025 | 17.05 | 17.15 | 16.95 | 17.15 | 17.15 | 1.18% | 2,685 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.30% | 400 |
| Oct 2, 2025 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.88% | 58 |
| Oct 1, 2025 | 17.00 | 17.35 | 17.00 | 17.05 | 17.05 | 4.28% | 3,651 |
| Sep 30, 2025 | 16.25 | 16.55 | 16.15 | 16.35 | 16.35 | 4.81% | 3,220 |
| Sep 29, 2025 | 15.55 | 15.80 | 15.55 | 15.60 | 15.60 | - | 450 |
| Sep 26, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -3.41% | 1,109 |
| Sep 25, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Sep 24, 2025 | 16.40 | 16.50 | 16.25 | 16.25 | 16.25 | -1.22% | 2,181 |
| Sep 23, 2025 | 16.05 | 16.50 | 15.85 | 16.45 | 16.45 | -0.30% | 1,600 |
| Sep 22, 2025 | 15.80 | 16.50 | 15.55 | 16.50 | 16.50 | 5.77% | 819 |
| Sep 19, 2025 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | -1.58% | 1,216 |
| Sep 18, 2025 | 15.60 | 15.85 | 15.50 | 15.85 | 15.85 | 3.59% | 2,043 |
| Sep 17, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -3.16% | 50 |
| Sep 16, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.24% | 85 |
| Sep 15, 2025 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.08% | 11,650 |
| Sep 12, 2025 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | 1.20% | 51 |
| Sep 11, 2025 | 16.60 | 16.70 | 16.50 | 16.65 | 16.65 | -1.48% | 1,468 |
| Sep 10, 2025 | 16.85 | 16.95 | 16.70 | 16.90 | 16.90 | 2.42% | 1,110 |
| Sep 9, 2025 | 16.25 | 16.70 | 16.25 | 16.50 | 16.50 | 2.80% | 1,200 |
| Sep 8, 2025 | 16.05 | 16.20 | 16.00 | 16.05 | 16.05 | 2.88% | 3,225 |
| Sep 5, 2025 | 15.75 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | 1,625 |
| Sep 4, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Sep 3, 2025 | 15.90 | 16.00 | 15.90 | 15.95 | 15.95 | 0.95% | 3,000 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.45 | 15.80 | 15.80 | 1.61% | 1,413 |
| Sep 1, 2025 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | -0.64% | 1,531 |
| Aug 29, 2025 | 15.55 | 15.65 | 15.25 | 15.65 | 15.65 | - | 515 |
| Aug 28, 2025 | 15.35 | 16.30 | 15.35 | 15.65 | 15.65 | 0.97% | 3,100 |
| Aug 27, 2025 | 15.55 | 15.65 | 15.50 | 15.50 | 15.50 | 0.65% | 1,000 |
| Aug 26, 2025 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -1.91% | 259 |
| Aug 25, 2025 | 15.65 | 15.85 | 15.55 | 15.70 | 15.70 | -3.09% | 859 |
| Aug 22, 2025 | 16.15 | 16.50 | 16.10 | 16.20 | 16.20 | 1.89% | 3,915 |
| Aug 21, 2025 | 15.05 | 15.90 | 15.00 | 15.90 | 15.90 | 6.71% | 3,563 |
| Aug 20, 2025 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | -2.93% | 159 |
| Aug 19, 2025 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 0.66% | 19 |
| Aug 18, 2025 | 15.15 | 15.50 | 15.15 | 15.25 | 15.25 | 2.69% | 300 |
| Aug 15, 2025 | 14.90 | 15.00 | 14.85 | 14.85 | 14.85 | -1.66% | - |