Teva Pharmaceutical Industries Limited (FRA:TEV)
Germany · Delayed Price · Currency is EUR 24.80
-1.20 (-4.62%)
At close: Mar 27, 2026
FRA:TEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -4.62% | 1,169 |
| Mar 26, 2026 | 25.10 | 26.00 | 24.90 | 26.00 | 26.00 | - | 302 |
| Mar 25, 2026 | 24.90 | 26.00 | 24.70 | 26.00 | 26.00 | 4.42% | - |
| Mar 24, 2026 | 24.50 | 24.90 | 24.00 | 24.90 | 24.90 | 0.81% | 171 |
| Mar 23, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | -0.40% | 255 |
| Mar 20, 2026 | 24.90 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | 1,610 |
| Mar 19, 2026 | 25.50 | 25.50 | 25.20 | 25.40 | 25.40 | -1.55% | 1,105 |
| Mar 18, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -1.90% | - |
| Mar 17, 2026 | 25.10 | 26.30 | 25.10 | 26.30 | 26.30 | 5.20% | 500 |
| Mar 16, 2026 | 24.80 | 25.60 | 24.70 | 25.00 | 25.00 | 2.46% | 1,725 |
| Mar 13, 2026 | 25.00 | 25.90 | 24.40 | 24.40 | 24.40 | -0.81% | 1,591 |
| Mar 12, 2026 | 25.90 | 25.90 | 24.60 | 24.60 | 24.60 | -7.17% | 829 |
| Mar 11, 2026 | 26.60 | 26.60 | 26.40 | 26.50 | 26.50 | -1.49% | - |
| Mar 10, 2026 | 26.50 | 27.50 | 26.50 | 26.90 | 26.90 | 4.67% | 439 |
| Mar 9, 2026 | 25.60 | 26.90 | 25.60 | 25.70 | 25.70 | -2.65% | 4,507 |
| Mar 6, 2026 | 26.90 | 27.40 | 26.40 | 26.40 | 26.40 | -2.22% | 2,818 |
| Mar 5, 2026 | 27.80 | 28.00 | 27.00 | 27.00 | 27.00 | -3.91% | 220 |
| Mar 4, 2026 | 27.30 | 28.90 | 27.30 | 28.10 | 28.10 | 2.93% | 1,038 |
| Mar 3, 2026 | 28.30 | 28.90 | 27.30 | 27.30 | 27.30 | -4.88% | 1,765 |
| Mar 2, 2026 | 27.70 | 29.00 | 27.70 | 28.70 | 28.70 | 1.77% | 2,377 |
| Feb 27, 2026 | 28.10 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Feb 26, 2026 | 27.90 | 28.40 | 27.90 | 28.40 | 28.40 | - | 1,000 |
| Feb 25, 2026 | 29.50 | 29.50 | 27.90 | 28.40 | 28.40 | 1.07% | 551 |
| Feb 24, 2026 | 29.20 | 29.20 | 28.10 | 28.10 | 28.10 | -2.43% | 188 |
| Feb 23, 2026 | 29.30 | 29.30 | 28.30 | 28.80 | 28.80 | -0.35% | 330 |
| 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 |